2,730€
-0,36%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 2,58 | 2,61 | 2,57 | 2,60 | 0,78% | - |
| 27.05.2025 | 2,62 | 2,64 | 2,56 | 2,58 | -1,53% | - |
| 26.05.2025 | 2,67 | 2,67 | 2,61 | 2,62 | 0,00% | 435,00 |
| 23.05.2025 | 2,60 | 2,63 | 2,57 | 2,62 | 1,16% | - |
| 22.05.2025 | 2,52 | 2,60 | 2,52 | 2,59 | 2,78% | - |
| 21.05.2025 | 2,49 | 2,53 | 2,48 | 2,52 | 0,80% | - |
| 20.05.2025 | 2,40 | 2,51 | 2,39 | 2,50 | 4,17% | - |
| 19.05.2025 | 2,34 | 2,42 | 2,32 | 2,40 | 2,56% | - |
| 16.05.2025 | 2,26 | 2,36 | 2,24 | 2,34 | 2,18% | - |
| 15.05.2025 | 2,27 | 2,39 | 2,24 | 2,29 | 0,88% | 900,00 |
| 14.05.2025 | 2,26 | 2,61 | 2,23 | 2,27 | 0,44% | - |
| 13.05.2025 | 2,22 | 2,28 | 2,22 | 2,26 | 0,89% | - |
| 12.05.2025 | 2,29 | 2,29 | 2,20 | 2,24 | -0,88% | - |
| 09.05.2025 | 2,23 | 2,27 | 2,21 | 2,26 | 0,89% | - |
| 08.05.2025 | 2,17 | 2,24 | 2,17 | 2,24 | 2,75% | - |
| 07.05.2025 | 2,16 | 2,20 | 2,14 | 2,18 | 0,93% | - |
| 06.05.2025 | 2,18 | 2,21 | 2,15 | 2,16 | -0,92% | 1.116,00 |
| 05.05.2025 | 2,18 | 2,20 | 2,17 | 2,18 | 0,00% | - |
| 02.05.2025 | 2,20 | 2,20 | 2,16 | 2,18 | 0,00% | - |
| 30.04.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 2,83% | - |
| 29.04.2025 | 2,14 | 2,16 | 2,10 | 2,12 | -0,93% | - |
| 28.04.2025 | 2,09 | 2,15 | 2,09 | 2,14 | 1,90% | - |
| 25.04.2025 | 2,16 | 2,19 | 2,09 | 2,10 | -2,78% | - |
| 24.04.2025 | 2,12 | 2,16 | 2,09 | 2,16 | 1,89% | - |
| 23.04.2025 | 2,14 | 2,14 | 2,06 | 2,12 | 0,95% | - |
| 22.04.2025 | 2,06 | 2,10 | 2,05 | 2,10 | 0,96% | - |
| 17.04.2025 | 2,06 | 2,08 | 2,02 | 2,08 | 0,97% | - |
| 16.04.2025 | 2,10 | 2,10 | 2,04 | 2,06 | -1,90% | - |
| 15.04.2025 | 2,06 | 2,12 | 2,06 | 2,10 | 1,94% | - |
| 14.04.2025 | 2,03 | 2,08 | 2,01 | 2,06 | 1,73% | - |
| 11.04.2025 | 1,98 | 2,04 | 1,93 | 2,03 | 2,27% | - |
| 10.04.2025 | 1,90 | 2,14 | 1,89 | 1,98 | 0,76% | - |
| 09.04.2025 | 2,06 | 2,08 | 1,89 | 1,97 | -5,53% | - |
| 08.04.2025 | 2,01 | 2,10 | 2,01 | 2,08 | 3,74% | - |
| 07.04.2025 | 2,02 | 2,14 | 1,98 | 2,01 | -4,52% | - |
| 04.04.2025 | 2,16 | 2,19 | 2,02 | 2,10 | -2,78% | - |
| 03.04.2025 | 2,10 | 2,18 | 2,09 | 2,16 | 0,00% | - |
| 02.04.2025 | 2,11 | 2,18 | 2,10 | 2,16 | 2,37% | - |
| 01.04.2025 | 2,04 | 2,27 | 2,04 | 2,11 | 3,43% | 23.500,00 |
| 31.03.2025 | 2,13 | 2,15 | 2,03 | 2,04 | -4,67% | - |
| 28.03.2025 | 2,14 | 2,16 | 2,12 | 2,14 | 0,00% | - |
| 27.03.2025 | 2,17 | 2,18 | 2,12 | 2,14 | -1,83% | - |
| 26.03.2025 | 2,18 | 2,21 | 2,14 | 2,18 | 0,00% | - |
| 25.03.2025 | 2,22 | 2,23 | 2,16 | 2,18 | -1,80% | - |
| 24.03.2025 | 2,24 | 2,26 | 2,19 | 2,22 | -0,89% | - |
| 21.03.2025 | 2,17 | 2,25 | 2,15 | 2,24 | 3,23% | - |
| 20.03.2025 | 2,22 | 2,26 | 2,17 | 2,17 | -2,25% | - |
| 19.03.2025 | 2,22 | 2,24 | 2,19 | 2,22 | 0,00% | - |
| 18.03.2025 | 2,20 | 2,25 | 2,19 | 2,22 | 0,91% | - |
| 17.03.2025 | 2,24 | 2,27 | 2,18 | 2,20 | -1,79% | - |
| 14.03.2025 | 2,30 | 2,45 | 2,07 | 2,24 | -1,75% | - |
| 13.03.2025 | 2,32 | 2,33 | 2,24 | 2,28 | -2,15% | - |
| 12.03.2025 | 2,34 | 2,34 | 2,29 | 2,33 | 0,43% | - |
| 11.03.2025 | 2,32 | 2,34 | 2,30 | 2,32 | 0,00% | - |
| 10.03.2025 | 2,30 | 2,35 | 2,30 | 2,32 | 0,87% | - |
| 07.03.2025 | 2,32 | 2,33 | 2,27 | 2,30 | -0,86% | - |
| 06.03.2025 | 2,34 | 2,36 | 2,27 | 2,32 | -0,85% | - |
| 05.03.2025 | 2,35 | 2,39 | 2,31 | 2,34 | 0,00% | - |
| 04.03.2025 | 2,37 | 2,40 | 2,32 | 2,34 | -1,27% | - |
| 03.03.2025 | 2,37 | 2,39 | 2,34 | 2,37 | 0,85% | - |
| 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% | - |