3,600€
-1,37%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,62 | 3,66 | 3,62 | 3,63 | -0,55% | - |
| 11.11.2026 | 3,64 | 3,66 | 3,64 | 3,65 | 0,27% | - |
| 10.11.2026 | 3,68 | 3,68 | 3,64 | 3,64 | 0,83% | - |
| 09.11.2026 | 3,62 | 3,62 | 3,60 | 3,61 | 1,40% | - |
| 06.11.2026 | 3,57 | 3,62 | 3,56 | 3,56 | -1,93% | - |
| 05.11.2026 | 3,58 | 3,64 | 3,57 | 3,63 | 1,97% | - |
| 04.11.2026 | 3,57 | 3,57 | 3,55 | 3,56 | -0,56% | - |
| 03.11.2026 | 3,55 | 3,58 | 3,55 | 3,58 | 1,13% | - |
| 02.11.2026 | 3,57 | 3,57 | 3,54 | 3,54 | 0,85% | - |
| 30.10.2026 | 3,52 | 3,52 | 3,50 | 3,51 | 0,86% | - |
| 29.10.2026 | 3,49 | 3,49 | 3,46 | 3,48 | 0,29% | - |
| 28.10.2026 | 3,48 | 3,48 | 3,46 | 3,47 | 0,29% | - |
| 27.10.2026 | 3,47 | 3,47 | 3,46 | 3,46 | 0,29% | - |
| 26.10.2026 | 3,46 | 3,46 | 3,45 | 3,45 | 0,29% | - |
| 23.10.2026 | 3,42 | 3,45 | 3,42 | 3,44 | 0,00% | - |
| 22.10.2026 | 3,38 | 3,44 | 3,35 | 3,44 | 1,78% | - |
| 21.10.2026 | 3,36 | 3,38 | 3,36 | 3,38 | 2,42% | - |
| 20.10.2026 | 3,30 | 3,30 | 3,29 | 3,30 | -0,60% | - |
| 19.10.2026 | 3,26 | 3,32 | 3,26 | 3,32 | 0,91% | - |
| 16.10.2026 | 3,27 | 3,29 | 3,27 | 3,29 | 0,61% | - |
| 15.10.2026 | 3,29 | 3,29 | 3,27 | 3,27 | 3,15% | - |
| 14.10.2026 | 3,20 | 3,21 | 3,17 | 3,17 | -2,16% | - |
| 13.10.2026 | 3,10 | 3,30 | 3,09 | 3,24 | 5,54% | - |
| 12.10.2026 | 3,05 | 3,13 | 3,04 | 3,07 | 1,99% | - |
| 09.10.2026 | 3,00 | 3,01 | 2,99 | 3,01 | 1,35% | - |
| 08.10.2026 | 2,97 | 2,97 | 2,96 | 2,97 | 2,41% | - |
| 07.10.2026 | 2,91 | 2,91 | 2,90 | 2,90 | -0,34% | - |
| 06.10.2026 | 2,90 | 2,91 | 2,89 | 2,91 | 0,34% | - |
| 05.10.2026 | 2,91 | 2,91 | 2,90 | 2,90 | -1,69% | - |
| 02.10.2026 | 2,94 | 2,96 | 2,93 | 2,95 | -0,67% | - |
| 01.10.2026 | 2,96 | 2,97 | 2,96 | 2,97 | 2,06% | - |
| 30.09.2026 | 2,92 | 2,92 | 2,89 | 2,91 | 1,04% | - |
| 29.09.2026 | 2,91 | 2,93 | 2,86 | 2,88 | -0,35% | - |
| 25.09.2026 | 2,88 | 2,89 | 2,88 | 2,89 | 1,40% | - |
| 24.09.2026 | 2,86 | 2,86 | 2,85 | 2,85 | -1,72% | - |
| 23.09.2026 | 2,90 | 2,92 | 2,86 | 2,90 | 1,05% | - |
| 22.09.2026 | 2,86 | 2,87 | 2,86 | 2,87 | 0,70% | - |
| 21.09.2026 | 2,91 | 2,92 | 2,85 | 2,85 | -1,38% | - |
| 18.09.2026 | 2,88 | 2,89 | 2,88 | 2,89 | -2,03% | - |
| 17.09.2026 | 2,96 | 2,96 | 2,94 | 2,95 | 1,03% | - |
| 16.09.2026 | 2,93 | 2,94 | 2,92 | 2,92 | -1,02% | - |
| 15.09.2026 | 2,92 | 2,96 | 2,92 | 2,95 | 2,08% | - |
| 14.09.2026 | 2,90 | 2,91 | 2,89 | 2,89 | -1,37% | - |
| 11.09.2026 | 2,91 | 2,93 | 2,91 | 2,93 | -1,68% | - |
| 09.09.2026 | 2,99 | 2,99 | 2,98 | 2,98 | 0,00% | - |
| 08.09.2026 | 2,99 | 2,99 | 2,98 | 2,98 | -0,33% | - |
| 07.09.2026 | 2,98 | 3,00 | 2,98 | 2,99 | -0,99% | - |
| 04.09.2026 | 3,01 | 3,02 | 3,01 | 3,02 | 0,33% | - |
| 03.09.2026 | 3,02 | 3,04 | 2,99 | 3,01 | -0,99% | - |
| 02.09.2026 | 3,03 | 3,04 | 3,03 | 3,04 | -2,56% | - |
| 01.09.2026 | 3,11 | 3,12 | 3,11 | 3,12 | -0,95% | - |
| 31.08.2026 | 3,13 | 3,15 | 3,13 | 3,15 | 1,29% | - |
| 28.08.2026 | 3,10 | 3,12 | 3,10 | 3,11 | -0,64% | - |
| 27.08.2026 | 3,12 | 3,13 | 3,12 | 3,13 | -0,63% | - |
| 26.08.2026 | 3,14 | 3,15 | 3,14 | 3,15 | -0,32% | - |
| 25.08.2026 | 3,15 | 3,16 | 3,15 | 3,16 | 1,61% | - |
| 24.08.2026 | 3,12 | 3,12 | 3,11 | 3,11 | 0,00% | - |
| 21.08.2026 | 3,12 | 3,13 | 3,10 | 3,11 | 0,00% | - |
| 20.08.2026 | 3,10 | 3,11 | 3,09 | 3,11 | 0,65% | - |
| 19.08.2026 | 3,06 | 3,10 | 3,06 | 3,09 | 0,98% | - |
| 18.08.2026 | 3,01 | 3,08 | 3,01 | 3,06 | -0,97% | - |
| 17.08.2026 | 3,13 | 3,13 | 3,09 | 3,09 | -1,59% | - |
| 13.08.2026 | 3,10 | 3,14 | 3,06 | 3,14 | 0,96% | - |
| 12.08.2026 | 3,10 | 3,11 | 3,10 | 3,11 | -0,64% | - |
| 11.08.2026 | 3,13 | 3,13 | 3,11 | 3,13 | 0,32% | - |
| 10.08.2026 | 3,09 | 3,14 | 3,08 | 3,12 | 2,30% | - |
| 07.08.2026 | 3,04 | 3,05 | 3,04 | 3,05 | -1,61% | - |
| 06.08.2026 | 3,00 | 3,10 | 2,99 | 3,10 | 0,32% | - |
| 05.08.2026 | 3,07 | 3,10 | 3,06 | 3,09 | 0,65% | - |
| 03.08.2026 | 3,05 | 3,10 | 3,05 | 3,07 | 0,00% | - |
| 31.07.2026 | 3,05 | 3,07 | 3,05 | 3,07 | 0,66% | - |
| 30.07.2026 | 2,99 | 3,06 | 2,98 | 3,05 | 3,04% | - |
| 29.07.2026 | 2,97 | 2,97 | 2,93 | 2,96 | 0,68% | - |
| 28.07.2026 | 2,91 | 2,94 | 2,87 | 2,94 | 0,34% | - |
| 27.07.2026 | 2,95 | 2,96 | 2,90 | 2,93 | 1,03% | - |
| 24.07.2026 | 2,85 | 2,91 | 2,80 | 2,90 | 2,84% | - |
| 23.07.2026 | 2,82 | 2,84 | 2,78 | 2,82 | -3,42% | - |
| 22.07.2026 | 2,60 | 3,11 | 2,60 | 2,92 | 14,06% | 1.783,00 |
| 21.07.2026 | 2,56 | 2,56 | 2,55 | 2,56 | -0,78% | - |
| 20.07.2026 | 2,58 | 2,58 | 2,57 | 2,58 | -0,77% | - |
| 17.07.2026 | 2,54 | 2,63 | 2,54 | 2,60 | 5,26% | - |
| 16.07.2026 | 2,46 | 2,47 | 2,46 | 2,47 | 1,23% | - |
| 15.07.2026 | 2,42 | 2,44 | 2,40 | 2,44 | 1,67% | - |
| 14.07.2026 | 2,41 | 2,43 | 2,40 | 2,40 | 1,27% | - |
| 13.07.2026 | 2,36 | 2,37 | 2,30 | 2,37 | 0,42% | - |
| 10.07.2026 | 2,34 | 2,36 | 2,33 | 2,36 | 1,29% | - |
| 09.07.2026 | 2,32 | 2,33 | 2,32 | 2,33 | -1,69% | - |
| 08.07.2026 | 2,40 | 2,40 | 2,37 | 2,37 | 0,85% | - |
| 07.07.2026 | 2,36 | 2,36 | 2,34 | 2,35 | -2,89% | - |
| 03.07.2026 | 2,41 | 2,42 | 2,41 | 2,42 | 2,11% | - |
| 02.07.2026 | 2,38 | 2,38 | 2,37 | 2,37 | 1,72% | - |
| 01.07.2026 | 2,31 | 2,33 | 2,31 | 2,33 | -1,69% | - |
| 30.06.2026 | 2,38 | 2,38 | 2,37 | 2,37 | -1,25% | - |
| 29.06.2026 | 2,39 | 2,40 | 2,39 | 2,40 | 3,45% | - |
| 26.06.2026 | 2,31 | 2,38 | 2,27 | 2,32 | 1,75% | - |
| 25.06.2026 | 2,29 | 2,29 | 2,27 | 2,28 | 2,70% | - |
| 23.06.2026 | 2,23 | 2,23 | 2,22 | 2,22 | -3,48% | - |
| 19.06.2026 | 2,30 | 2,30 | 2,28 | 2,30 | -0,43% | - |
| 18.06.2026 | 2,31 | 2,35 | 2,31 | 2,31 | -2,53% | - |
| 17.06.2026 | 2,38 | 2,38 | 2,35 | 2,37 | 0,85% | - |