2,330€
0,43%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 07.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 06.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 03.07.2026 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | - |
| 02.07.2026 | 2,28 | 2,32 | 2,28 | 2,32 | 3,57% | - |
| 01.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 30.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 29.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 26.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 25.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 24.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 23.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 22.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 19.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 18.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 17.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 16.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -8,06% | - |
| 15.06.2026 | 2,30 | 2,48 | 2,30 | 2,48 | 9,73% | 1.000,00 |
| 12.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 11.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | - |
| 10.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | - |
| 09.06.2026 | 2,18 | 2,30 | 2,18 | 2,30 | 6,48% | 600,00 |
| 08.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 05.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 04.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -6,03% | - |
| 03.06.2026 | 2,16 | 2,32 | 2,16 | 2,32 | 0,87% | 116,00 |
| 02.06.2026 | 2,20 | 2,30 | 2,20 | 2,30 | -1,71% | 59,00 |
| 01.06.2026 | 2,36 | 2,36 | 2,34 | 2,34 | -3,31% | 991,00 |
| 29.05.2026 | 2,36 | 2,42 | 2,32 | 2,42 | -0,82% | 426,00 |
| 28.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -6,87% | - |
| 27.05.2026 | 2,70 | 2,70 | 2,62 | 2,62 | -4,38% | 1.200,00 |
| 26.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 25.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 4,58% | - |
| 22.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 21.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 20.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 19.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 18.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 15.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 14.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 13.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 12.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 11.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 08.05.2026 | 2,64 | 2,78 | 2,64 | 2,78 | 3,73% | 26,00 |
| 07.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 06.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 05.05.2026 | 2,78 | 3,50 | 2,68 | 2,68 | -4,29% | 10,00 |
| 04.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 30.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 29.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -5,33% | - |
| 28.04.2026 | 2,86 | 3,00 | 2,86 | 3,00 | 0,67% | 217,00 |
| 27.04.2026 | 2,88 | 2,98 | 2,88 | 2,98 | 4,20% | 10,00 |
| 24.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 23.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 22.04.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 21.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 20.04.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 17.04.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 16.04.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 15.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 14.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 13.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 4,41% | - |
| 10.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 09.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 08.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 07.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 02.04.2026 | 2,72 | 2,84 | 2,72 | 2,84 | 4,41% | 6,00 |
| 01.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 31.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 30.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 27.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 26.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 25.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 24.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 23.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 20.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 19.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 18.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 17.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 16.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 13.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 12.03.2026 | 2,84 | 2,96 | 2,84 | 2,96 | 1,37% | 15,00 |
| 11.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 10.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 09.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 06.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 05.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 04.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 03.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -5,19% | - |
| 02.03.2026 | 3,00 | 3,08 | 3,00 | 3,08 | 1,32% | 10,00 |
| 27.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 26.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 25.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 24.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 23.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 20.02.2026 | 2,96 | 3,06 | 2,96 | 3,06 | 2,68% | 2.000,00 |
| 19.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 18.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 17.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | 6.839,00 |
| 16.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |