2,790€
0,72%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,82 | 2,82 | 2,81 | 2,81 | 1,44% | - |
| 15.10.2025 | 2,83 | 2,85 | 2,77 | 2,77 | -2,12% | - |
| 14.10.2025 | 2,79 | 2,84 | 2,76 | 2,83 | 2,54% | - |
| 13.10.2025 | 2,74 | 2,78 | 2,71 | 2,76 | 0,00% | - |
| 10.10.2025 | 2,71 | 2,78 | 2,71 | 2,76 | 2,60% | - |
| 09.10.2025 | 2,71 | 2,76 | 2,67 | 2,69 | 1,51% | - |
| 08.10.2025 | 2,68 | 2,86 | 2,59 | 2,65 | 0,00% | 2.577,00 |
| 07.10.2025 | 2,65 | 2,67 | 2,61 | 2,65 | 2,32% | - |
| 06.10.2025 | 2,56 | 2,62 | 2,55 | 2,59 | 1,57% | - |
| 03.10.2025 | 2,56 | 2,60 | 2,55 | 2,55 | -0,78% | - |
| 02.10.2025 | 2,58 | 2,60 | 2,55 | 2,57 | -0,77% | - |
| 01.10.2025 | 2,59 | 2,60 | 2,59 | 2,59 | 0,78% | - |
| 30.09.2025 | 2,58 | 2,58 | 2,57 | 2,57 | 0,39% | - |
| 26.09.2025 | 2,54 | 2,59 | 2,53 | 2,56 | -0,78% | - |
| 25.09.2025 | 2,62 | 2,62 | 2,57 | 2,58 | -0,77% | - |
| 24.09.2025 | 2,64 | 2,67 | 2,59 | 2,60 | -4,06% | - |
| 23.09.2025 | 2,72 | 2,76 | 2,71 | 2,71 | -0,73% | - |
| 22.09.2025 | 2,76 | 2,79 | 2,73 | 2,73 | -1,09% | - |
| 19.09.2025 | 2,78 | 2,79 | 2,73 | 2,76 | 0,73% | - |
| 18.09.2025 | 2,79 | 2,81 | 2,73 | 2,74 | -2,14% | - |
| 17.09.2025 | 2,79 | 2,80 | 2,75 | 2,80 | 0,72% | - |
| 16.09.2025 | 2,83 | 2,84 | 2,73 | 2,78 | -1,07% | - |
| 15.09.2025 | 2,83 | 2,87 | 2,79 | 2,81 | -0,71% | - |
| 12.09.2025 | 2,87 | 2,88 | 2,83 | 2,83 | -0,35% | - |
| 11.09.2025 | 2,84 | 2,84 | 2,83 | 2,84 | -0,35% | - |
| 10.09.2025 | 2,84 | 2,86 | 2,81 | 2,85 | 0,00% | - |
| 09.09.2025 | 2,85 | 2,85 | 2,83 | 2,85 | 0,35% | - |
| 08.09.2025 | 2,79 | 2,88 | 2,79 | 2,84 | 0,00% | - |
| 05.09.2025 | 2,81 | 2,85 | 2,75 | 2,84 | 1,79% | - |
| 04.09.2025 | 2,88 | 2,88 | 2,76 | 2,79 | 0,72% | - |
| 03.09.2025 | 2,80 | 2,81 | 2,75 | 2,77 | -0,36% | - |
| 02.09.2025 | 2,88 | 2,89 | 2,72 | 2,78 | -3,47% | - |
| 01.09.2025 | 2,89 | 2,91 | 2,85 | 2,88 | -0,35% | - |
| 29.08.2025 | 2,93 | 2,95 | 2,85 | 2,89 | -1,70% | - |
| 28.08.2025 | 2,96 | 3,00 | 2,91 | 2,94 | -1,34% | - |
| 27.08.2025 | 2,97 | 3,02 | 2,93 | 2,98 | 0,34% | - |
| 26.08.2025 | 2,94 | 3,02 | 2,89 | 2,97 | -0,34% | - |
| 25.08.2025 | 2,96 | 3,00 | 2,95 | 2,98 | -0,67% | - |
| 22.08.2025 | 2,96 | 3,01 | 2,91 | 3,00 | 1,01% | - |
| 21.08.2025 | 2,94 | 3,00 | 2,93 | 2,97 | 0,68% | - |
| 20.08.2025 | 2,93 | 3,00 | 2,91 | 2,95 | -0,67% | - |
| 19.08.2025 | 2,91 | 2,97 | 2,89 | 2,97 | 1,71% | - |
| 18.08.2025 | 2,92 | 2,93 | 2,89 | 2,92 | 0,34% | - |
| 15.08.2025 | 2,90 | 2,93 | 2,89 | 2,91 | -0,68% | - |
| 14.08.2025 | 2,91 | 2,94 | 2,87 | 2,93 | 0,34% | - |
| 13.08.2025 | 2,88 | 2,94 | 2,88 | 2,92 | 0,69% | - |
| 12.08.2025 | 2,91 | 2,96 | 2,87 | 2,90 | -0,34% | - |
| 11.08.2025 | 2,91 | 2,94 | 2,87 | 2,91 | 1,04% | - |
| 08.08.2025 | 2,95 | 2,96 | 2,88 | 2,88 | -3,03% | - |
| 07.08.2025 | 2,92 | 2,98 | 2,92 | 2,97 | 0,68% | - |
| 06.08.2025 | 2,98 | 2,99 | 2,89 | 2,95 | -1,01% | - |
| 05.08.2025 | 2,93 | 2,99 | 2,89 | 2,98 | 1,36% | - |
| 04.08.2025 | 2,93 | 2,95 | 2,89 | 2,94 | 0,68% | - |
| 01.08.2025 | 2,98 | 3,02 | 2,88 | 2,92 | -2,01% | 30,00 |
| 31.07.2025 | 2,97 | 3,02 | 2,93 | 2,98 | 1,02% | - |
| 30.07.2025 | 3,04 | 3,05 | 2,93 | 2,95 | -2,64% | - |
| 29.07.2025 | 3,08 | 3,10 | 3,01 | 3,03 | -1,62% | - |
| 28.07.2025 | 3,13 | 3,14 | 3,06 | 3,08 | -0,96% | - |
| 25.07.2025 | 3,20 | 3,23 | 3,09 | 3,11 | -2,81% | - |
| 24.07.2025 | 3,16 | 3,26 | 3,15 | 3,20 | 1,91% | - |
| 23.07.2025 | 3,10 | 3,20 | 3,10 | 3,14 | 1,29% | - |
| 22.07.2025 | 2,76 | 3,14 | 2,76 | 3,10 | 11,51% | 4.400,00 |
| 21.07.2025 | 2,76 | 2,81 | 2,75 | 2,78 | 0,00% | - |
| 18.07.2025 | 2,72 | 2,78 | 2,69 | 2,78 | 1,83% | - |
| 17.07.2025 | 2,72 | 2,76 | 2,69 | 2,73 | 0,37% | - |
| 16.07.2025 | 2,68 | 2,73 | 2,67 | 2,72 | 0,74% | - |
| 15.07.2025 | 2,70 | 2,71 | 2,67 | 2,70 | -0,37% | - |
| 14.07.2025 | 2,70 | 2,73 | 2,67 | 2,71 | 0,00% | - |
| 11.07.2025 | 2,72 | 2,74 | 2,69 | 2,71 | -0,37% | - |
| 10.07.2025 | 2,69 | 2,72 | 2,68 | 2,72 | 1,12% | - |
| 09.07.2025 | 2,72 | 2,74 | 2,67 | 2,69 | -1,47% | - |
| 08.07.2025 | 2,71 | 2,74 | 2,69 | 2,73 | 1,49% | - |
| 07.07.2025 | 2,68 | 2,73 | 2,68 | 2,69 | 0,00% | 30,00 |
| 04.07.2025 | 2,71 | 2,73 | 2,67 | 2,69 | -1,10% | - |
| 03.07.2025 | 2,66 | 2,73 | 2,66 | 2,72 | 1,87% | - |
| 02.07.2025 | 2,75 | 2,75 | 2,61 | 2,67 | -2,55% | - |
| 01.07.2025 | 2,74 | 2,75 | 2,69 | 2,74 | 0,00% | - |
| 30.06.2025 | 2,79 | 2,79 | 2,71 | 2,74 | -1,44% | - |
| 27.06.2025 | 2,71 | 2,80 | 2,71 | 2,78 | 2,96% | - |
| 26.06.2025 | 2,67 | 2,73 | 2,63 | 2,70 | 1,12% | - |
| 25.06.2025 | 2,68 | 2,70 | 2,63 | 2,67 | 0,00% | - |
| 24.06.2025 | 2,68 | 2,69 | 2,65 | 2,67 | 1,14% | - |
| 23.06.2025 | 2,63 | 2,68 | 2,57 | 2,64 | 0,00% | - |
| 20.06.2025 | 2,67 | 2,69 | 2,61 | 2,64 | -0,38% | - |
| 19.06.2025 | 2,65 | 2,68 | 2,61 | 2,65 | -0,38% | - |
| 18.06.2025 | 2,68 | 2,69 | 2,63 | 2,66 | -0,75% | - |
| 17.06.2025 | 2,65 | 2,71 | 2,63 | 2,68 | 0,00% | - |
| 16.06.2025 | 2,71 | 2,71 | 2,63 | 2,68 | -0,74% | - |
| 13.06.2025 | 2,77 | 2,80 | 2,69 | 2,70 | -2,88% | - |
| 12.06.2025 | 2,77 | 2,80 | 2,68 | 2,78 | 0,36% | - |
| 11.06.2025 | 2,68 | 2,80 | 2,68 | 2,77 | 2,59% | - |
| 10.06.2025 | 2,72 | 2,75 | 2,69 | 2,70 | -0,74% | - |
| 09.06.2025 | 2,73 | 2,75 | 2,70 | 2,72 | -0,37% | - |
| 06.06.2025 | 2,76 | 2,76 | 2,70 | 2,73 | -0,36% | - |
| 05.06.2025 | 2,69 | 2,76 | 2,66 | 2,74 | 1,86% | - |
| 04.06.2025 | 2,66 | 2,70 | 2,63 | 2,69 | 1,13% | - |
| 03.06.2025 | 2,64 | 2,67 | 2,63 | 2,66 | 0,76% | - |
| 02.06.2025 | 2,64 | 2,78 | 2,61 | 2,64 | -0,75% | - |
| 30.05.2025 | 2,60 | 2,68 | 2,59 | 2,66 | 2,31% | - |
| 29.05.2025 | 2,60 | 2,64 | 2,59 | 2,60 | 0,00% | - |