2,350€
-2,08%
Echtzeit-Aktienkurs GREENCORE GRP PLC LS 0,01
Bid:
Ask:
Aktienkurse zur GREENCORE GRP PLC LS 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,40 | 2,40 | 2,34 | 2,35 | -2,08% | - |
| 27.02.2025 | 2,41 | 2,44 | 2,37 | 2,40 | -0,41% | - |
| 26.02.2025 | 2,44 | 2,46 | 2,39 | 2,41 | -1,23% | - |
| 25.02.2025 | 2,40 | 2,46 | 2,40 | 2,44 | 1,67% | - |
| 24.02.2025 | 2,46 | 2,47 | 2,38 | 2,40 | -0,83% | - |
| 21.02.2025 | 2,47 | 2,47 | 2,42 | 2,42 | -2,02% | - |
| 20.02.2025 | 2,47 | 2,49 | 2,42 | 2,47 | 0,00% | - |
| 19.02.2025 | 2,52 | 2,54 | 2,45 | 2,47 | -1,98% | - |
| 18.02.2025 | 2,48 | 2,52 | 2,47 | 2,52 | 1,61% | - |
| 17.02.2025 | 2,48 | 2,56 | 2,47 | 2,48 | 0,00% | 77,00 |
| 14.02.2025 | 2,48 | 2,50 | 2,43 | 2,48 | 0,00% | - |
| 13.02.2025 | 2,48 | 2,49 | 2,41 | 2,48 | 0,81% | - |
| 12.02.2025 | 2,56 | 2,58 | 2,45 | 2,46 | -3,91% | - |
| 11.02.2025 | 2,54 | 2,58 | 2,51 | 2,56 | 0,79% | - |
| 10.02.2025 | 2,47 | 2,55 | 2,47 | 2,54 | 2,83% | - |
| 07.02.2025 | 2,53 | 2,54 | 2,45 | 2,47 | -2,37% | - |
| 06.02.2025 | 2,21 | 2,56 | 2,20 | 2,53 | 14,48% | - |
| 05.02.2025 | 2,31 | 2,33 | 2,15 | 2,21 | -5,15% | - |
| 04.02.2025 | 2,30 | 2,33 | 2,27 | 2,33 | 1,30% | - |
| 03.02.2025 | 2,32 | 2,34 | 2,26 | 2,30 | -0,86% | - |
| 31.01.2025 | 2,26 | 2,34 | 2,26 | 2,32 | 2,65% | - |
| 30.01.2025 | 2,20 | 2,33 | 2,19 | 2,26 | 2,73% | - |
| 29.01.2025 | 2,21 | 2,24 | 2,19 | 2,20 | -0,45% | - |
| 28.01.2025 | 2,18 | 2,24 | 2,17 | 2,21 | 1,38% | - |
| 27.01.2025 | 2,20 | 2,22 | 2,17 | 2,18 | -1,80% | 30,00 |
| 24.01.2025 | 2,20 | 2,23 | 2,19 | 2,22 | 0,91% | - |
| 23.01.2025 | 2,20 | 2,24 | 2,19 | 2,20 | 0,00% | - |
| 22.01.2025 | 2,18 | 2,22 | 2,18 | 2,20 | 0,92% | - |
| 21.01.2025 | 2,17 | 2,22 | 2,13 | 2,18 | 0,00% | - |
| 20.01.2025 | 2,17 | 2,20 | 2,14 | 2,18 | 0,46% | - |
| 17.01.2025 | 2,15 | 2,20 | 2,14 | 2,17 | 0,93% | - |
| 16.01.2025 | 2,09 | 2,18 | 2,09 | 2,15 | 2,38% | - |
| 15.01.2025 | 2,04 | 2,10 | 2,02 | 2,10 | 3,19% | - |
| 14.01.2025 | 2,04 | 2,13 | 2,02 | 2,04 | 0,00% | - |
| 13.01.2025 | 2,09 | 2,10 | 2,03 | 2,04 | -2,63% | - |
| 10.01.2025 | 2,15 | 2,16 | 2,08 | 2,09 | -2,79% | - |
| 09.01.2025 | 2,23 | 2,24 | 2,13 | 2,15 | -3,59% | - |
| 08.01.2025 | 2,32 | 2,34 | 2,23 | 2,23 | -3,46% | - |
| 07.01.2025 | 2,33 | 2,34 | 2,30 | 2,31 | -0,86% | - |
| 06.01.2025 | 2,34 | 2,36 | 2,32 | 2,33 | -0,43% | - |
| 03.01.2025 | 2,34 | 2,37 | 2,32 | 2,34 | 0,43% | - |
| 02.01.2025 | 2,36 | 2,38 | 2,32 | 2,33 | -1,27% | - |
| 30.12.2024 | 2,40 | 2,40 | 2,36 | 2,36 | -1,67% | - |
| 27.12.2024 | 2,43 | 2,44 | 2,38 | 2,40 | -1,23% | - |
| 23.12.2024 | 2,43 | 2,46 | 2,41 | 2,43 | 0,00% | - |
| 20.12.2024 | 2,41 | 2,44 | 2,38 | 2,43 | 0,83% | - |
| 19.12.2024 | 2,47 | 2,47 | 2,40 | 2,41 | -2,43% | - |
| 18.12.2024 | 2,49 | 2,49 | 2,43 | 2,47 | -0,80% | - |
| 17.12.2024 | 2,53 | 2,55 | 2,47 | 2,49 | -1,58% | - |
| 16.12.2024 | 2,55 | 2,57 | 2,53 | 2,53 | -0,78% | - |
| 13.12.2024 | 2,56 | 2,59 | 2,54 | 2,55 | -0,39% | - |
| 12.12.2024 | 2,57 | 2,58 | 2,55 | 2,56 | -0,39% | - |
| 11.12.2024 | 2,53 | 2,58 | 2,53 | 2,57 | 1,58% | - |
| 10.12.2024 | 2,56 | 2,57 | 2,47 | 2,53 | -1,56% | - |
| 09.12.2024 | 2,57 | 2,59 | 2,51 | 2,57 | 0,00% | - |
| 06.12.2024 | 2,63 | 2,65 | 2,55 | 2,57 | -2,28% | - |
| 05.12.2024 | 2,65 | 2,65 | 2,57 | 2,63 | -0,75% | - |
| 04.12.2024 | 2,69 | 2,73 | 2,63 | 2,65 | -1,49% | - |
| 03.12.2024 | 2,37 | 2,75 | 2,36 | 2,69 | 13,50% | - |
| 02.12.2024 | 2,37 | 2,42 | 2,35 | 2,37 | -0,84% | - |
| 29.11.2024 | 2,37 | 2,40 | 2,36 | 2,39 | 0,84% | - |
| 28.11.2024 | 2,35 | 2,37 | 2,35 | 2,37 | 0,85% | - |
| 27.11.2024 | 2,31 | 2,38 | 2,31 | 2,35 | 1,73% | - |
| 26.11.2024 | 2,36 | 2,39 | 2,31 | 2,31 | -2,53% | - |
| 25.11.2024 | 2,39 | 2,40 | 2,37 | 2,37 | -0,42% | - |
| 22.11.2024 | 2,31 | 2,41 | 2,31 | 2,38 | 3,03% | - |
| 21.11.2024 | 2,33 | 2,35 | 2,27 | 2,31 | -0,86% | - |
| 20.11.2024 | 2,37 | 2,39 | 2,31 | 2,33 | -1,69% | - |
| 19.11.2024 | 2,37 | 2,40 | 2,35 | 2,37 | 0,00% | - |
| 18.11.2024 | 2,35 | 2,38 | 2,33 | 2,37 | 0,85% | - |
| 15.11.2024 | 2,39 | 2,43 | 2,35 | 2,35 | -1,67% | - |
| 14.11.2024 | 2,41 | 2,43 | 2,39 | 2,39 | -0,83% | - |
| 13.11.2024 | 2,40 | 2,45 | 2,38 | 2,41 | 0,00% | - |
| 12.11.2024 | 2,47 | 2,47 | 2,41 | 2,41 | -2,43% | - |
| 11.11.2024 | 2,49 | 2,53 | 2,45 | 2,47 | -0,80% | - |
| 08.11.2024 | 2,53 | 2,55 | 2,47 | 2,49 | -1,58% | - |
| 07.11.2024 | 2,51 | 2,55 | 2,50 | 2,53 | 0,80% | 12,00 |
| 06.11.2024 | 2,47 | 2,56 | 2,47 | 2,51 | 0,40% | - |
| 05.11.2024 | 2,47 | 2,53 | 2,46 | 2,50 | 1,21% | - |
| 04.11.2024 | 2,45 | 2,49 | 2,44 | 2,47 | 0,82% | - |
| 01.11.2024 | 2,49 | 2,49 | 2,43 | 2,45 | -1,61% | - |
| 31.10.2024 | 2,55 | 2,57 | 2,46 | 2,49 | -2,35% | - |
| 30.10.2024 | 2,55 | 2,59 | 2,53 | 2,55 | -0,39% | - |
| 29.10.2024 | 2,59 | 2,59 | 2,55 | 2,56 | -1,16% | - |
| 28.10.2024 | 2,57 | 2,61 | 2,57 | 2,59 | 0,78% | - |
| 25.10.2024 | 2,56 | 2,63 | 2,56 | 2,57 | 0,00% | - |
| 24.10.2024 | 2,55 | 2,61 | 2,55 | 2,57 | 0,78% | - |
| 23.10.2024 | 2,57 | 2,61 | 2,55 | 2,55 | -0,78% | - |
| 22.10.2024 | 2,59 | 2,62 | 2,55 | 2,57 | -0,77% | - |
| 21.10.2024 | 2,59 | 2,64 | 2,58 | 2,59 | 0,00% | - |
| 18.10.2024 | 2,59 | 2,68 | 2,57 | 2,59 | 0,00% | - |
| 17.10.2024 | 2,75 | 2,75 | 2,56 | 2,59 | -5,82% | - |
| 16.10.2024 | 2,61 | 2,75 | 2,58 | 2,75 | 5,36% | 4.500,00 |
| 15.10.2024 | 2,51 | 2,62 | 2,51 | 2,61 | 3,98% | - |
| 14.10.2024 | 2,53 | 2,55 | 2,47 | 2,51 | -0,79% | - |
| 11.10.2024 | 2,47 | 2,55 | 2,46 | 2,53 | 2,43% | - |
| 10.10.2024 | 2,35 | 2,47 | 2,34 | 2,47 | 5,11% | - |
| 09.10.2024 | 2,33 | 2,39 | 2,33 | 2,35 | 0,86% | - |
| 08.10.2024 | 2,12 | 2,35 | 2,11 | 2,33 | 9,39% | 435,00 |
| 07.10.2024 | 2,17 | 2,19 | 2,13 | 2,13 | -1,84% | - |