1,585€
4,28%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 1,63 | 1,63 | 1,54 | 1,60 | 4,93% | - |
15.05.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
14.05.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 2,60% | - |
13.05.2024 | 1,48 | 1,54 | 1,48 | 1,54 | 2,67% | - |
10.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
09.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
08.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
07.05.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 1,34% | - |
06.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
03.05.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | - |
02.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
30.04.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 0,00% | - |
29.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
26.04.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 0,00% | - |
25.04.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 0,68% | - |
24.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
23.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
22.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
19.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
18.04.2024 | 1,44 | 1,46 | 1,44 | 1,46 | -1,35% | - |
17.04.2024 | 1,46 | 1,48 | 1,46 | 1,48 | -1,33% | - |
16.04.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,67% | - |
15.04.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -1,97% | - |
12.04.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
11.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -7,93% | - |
10.04.2024 | 1,49 | 1,64 | 1,49 | 1,64 | 8,61% | 50,00 |
09.04.2024 | 1,48 | 1,51 | 1,48 | 1,51 | -1,31% | - |
08.04.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 4,08% | 153,00 |
05.04.2024 | 1,46 | 1,47 | 1,46 | 1,47 | -3,92% | - |
04.04.2024 | 1,48 | 1,56 | 1,47 | 1,53 | 5,52% | 694,00 |
03.04.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 2,11% | - |
02.04.2024 | 1,38 | 1,42 | 1,38 | 1,42 | 7,58% | - |
28.03.2024 | 1,31 | 1,32 | 1,31 | 1,32 | -0,75% | - |
27.03.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 2,31% | - |
26.03.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 2,36% | - |
25.03.2024 | 1,27 | 1,28 | 1,27 | 1,27 | -0,78% | - |
22.03.2024 | 1,26 | 1,28 | 1,26 | 1,28 | -0,78% | - |
21.03.2024 | 1,25 | 1,29 | 1,25 | 1,29 | 3,20% | - |
20.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
19.03.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 1,61% | - |
18.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
15.03.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 3,33% | - |
14.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
13.03.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 3,39% | - |
12.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
11.03.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 2,59% | - |
08.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
07.03.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 0,86% | - |
06.03.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 0,00% | - |
05.03.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 0,87% | - |
04.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
01.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
29.02.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -1,72% | 30,00 |
28.02.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 0,00% | - |
27.02.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 2,65% | - |
26.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | - |
23.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
22.02.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -0,85% | - |
21.02.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 0,85% | - |
20.02.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
19.02.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 2,65% | - |
16.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
15.02.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
14.02.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
13.02.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 1,79% | - |
12.02.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 0,00% | - |
09.02.2024 | 1,10 | 1,12 | 1,10 | 1,12 | -0,88% | - |
08.02.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 2,73% | - |
07.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
06.02.2024 | 1,08 | 1,11 | 1,08 | 1,11 | -1,77% | - |
05.02.2024 | 1,11 | 1,13 | 1,11 | 1,13 | -1,74% | - |
02.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
01.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
31.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
30.01.2024 | 1,15 | 1,18 | 1,15 | 1,16 | 1,75% | 160,00 |
29.01.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -3,39% | - |
26.01.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 3,51% | - |
25.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
24.01.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 0,88% | - |
23.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
22.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 4,67% | - |
19.01.2024 | 1,07 | 1,10 | 1,07 | 1,07 | -0,93% | - |
18.01.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 1,89% | - |
17.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
16.01.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -1,83% | - |
15.01.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 3,81% | - |
12.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
11.01.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -0,92% | - |
10.01.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 2,83% | - |
09.01.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | - |
08.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | 270,00 |
05.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
04.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
03.01.2024 | 1,03 | 1,05 | 1,03 | 1,05 | -1,87% | - |
02.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
29.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
28.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
27.12.2023 | 1,09 | 1,10 | 1,09 | 1,10 | 1,85% | 121,00 |
22.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
21.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |