10,392€
-1,52%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 10,55 | 10,62 | 10,36 | 10,41 | -1,39% | - |
| 24.07.2025 | 10,44 | 10,91 | 10,42 | 10,55 | 1,23% | - |
| 23.07.2025 | 10,42 | 10,63 | 10,41 | 10,42 | 0,08% | - |
| 22.07.2025 | 10,48 | 10,62 | 10,41 | 10,42 | -0,89% | - |
| 21.07.2025 | 10,58 | 10,70 | 10,51 | 10,51 | -0,70% | - |
| 18.07.2025 | 10,56 | 10,72 | 10,52 | 10,58 | 0,23% | - |
| 17.07.2025 | 10,37 | 10,63 | 10,37 | 10,56 | 1,79% | - |
| 16.07.2025 | 10,43 | 10,52 | 10,32 | 10,37 | -0,56% | - |
| 15.07.2025 | 10,64 | 10,77 | 10,42 | 10,43 | -1,97% | - |
| 14.07.2025 | 10,45 | 10,79 | 10,41 | 10,64 | 1,28% | - |
| 11.07.2025 | 10,86 | 10,97 | 10,51 | 10,51 | -3,44% | - |
| 10.07.2025 | 11,57 | 11,60 | 10,54 | 10,88 | -6,16% | - |
| 09.07.2025 | 11,58 | 11,76 | 11,48 | 11,60 | 0,12% | - |
| 08.07.2025 | 11,41 | 11,68 | 11,36 | 11,58 | 1,24% | - |
| 07.07.2025 | 11,52 | 11,64 | 11,40 | 11,44 | -0,66% | - |
| 04.07.2025 | 11,65 | 11,68 | 11,46 | 11,52 | -0,93% | - |
| 03.07.2025 | 11,34 | 11,69 | 11,33 | 11,62 | 2,65% | - |
| 02.07.2025 | 11,93 | 11,95 | 11,30 | 11,32 | -4,64% | - |
| 01.07.2025 | 11,94 | 12,03 | 11,80 | 11,88 | -0,51% | - |
| 30.06.2025 | 12,11 | 12,11 | 11,93 | 11,94 | -1,19% | - |
| 27.06.2025 | 11,89 | 12,16 | 11,83 | 12,08 | 1,56% | - |
| 26.06.2025 | 11,78 | 11,98 | 11,76 | 11,89 | 1,17% | - |
| 25.06.2025 | 11,71 | 11,85 | 11,70 | 11,76 | 0,44% | - |
| 24.06.2025 | 11,68 | 11,85 | 11,58 | 11,70 | 1,58% | - |
| 23.06.2025 | 11,49 | 11,63 | 11,40 | 11,52 | -0,03% | - |
| 20.06.2025 | 11,71 | 11,79 | 11,46 | 11,53 | -0,83% | - |
| 19.06.2025 | 11,62 | 11,77 | 11,51 | 11,62 | -0,07% | - |
| 18.06.2025 | 11,71 | 11,77 | 11,53 | 11,63 | -0,64% | - |
| 17.06.2025 | 11,77 | 11,91 | 11,71 | 11,71 | -0,62% | - |
| 16.06.2025 | 11,82 | 12,00 | 11,69 | 11,78 | 0,07% | - |
| 13.06.2025 | 12,01 | 12,01 | 11,76 | 11,77 | -1,79% | - |
| 12.06.2025 | 11,96 | 12,07 | 11,82 | 11,98 | 0,17% | - |
| 11.06.2025 | 12,01 | 12,19 | 11,87 | 11,96 | -0,89% | - |
| 10.06.2025 | 11,97 | 12,21 | 11,87 | 12,07 | 0,84% | - |
| 09.06.2025 | 12,03 | 12,13 | 11,93 | 11,97 | -0,45% | - |
| 06.06.2025 | 11,92 | 12,10 | 11,83 | 12,03 | 1,26% | - |
| 05.06.2025 | 11,91 | 12,03 | 11,86 | 11,88 | -0,27% | - |
| 04.06.2025 | 11,92 | 12,09 | 11,77 | 11,91 | -0,12% | - |
| 03.06.2025 | 11,86 | 12,01 | 11,78 | 11,92 | 0,02% | - |
| 02.06.2025 | 12,00 | 12,10 | 11,87 | 11,92 | -1,17% | - |
| 30.05.2025 | 12,05 | 12,21 | 11,99 | 12,06 | 0,01% | - |
| 29.05.2025 | 12,07 | 12,27 | 11,95 | 12,06 | -0,07% | - |
| 28.05.2025 | 12,15 | 12,27 | 12,04 | 12,07 | -0,69% | - |
| 27.05.2025 | 11,86 | 12,26 | 11,86 | 12,15 | 2,21% | - |
| 26.05.2025 | 12,15 | 12,16 | 11,87 | 11,89 | -0,11% | - |
| 23.05.2025 | 11,92 | 12,06 | 11,76 | 11,90 | -0,15% | - |
| 22.05.2025 | 11,94 | 12,07 | 11,72 | 11,92 | -0,20% | - |
| 21.05.2025 | 12,26 | 12,28 | 11,89 | 11,94 | -2,66% | - |
| 20.05.2025 | 12,21 | 12,34 | 12,13 | 12,27 | 0,48% | - |
| 19.05.2025 | 12,12 | 12,24 | 11,92 | 12,21 | 0,75% | - |
| 16.05.2025 | 12,00 | 12,12 | 11,97 | 12,12 | 0,99% | - |
| 15.05.2025 | 11,87 | 12,05 | 11,81 | 12,00 | 1,10% | - |
| 14.05.2025 | 11,75 | 11,94 | 11,71 | 11,87 | 1,01% | - |
| 13.05.2025 | 11,52 | 11,87 | 11,52 | 11,75 | 1,26% | - |
| 12.05.2025 | 11,87 | 11,98 | 11,55 | 11,61 | -0,68% | - |
| 09.05.2025 | 11,58 | 11,75 | 11,56 | 11,69 | 0,77% | - |
| 08.05.2025 | 10,94 | 11,87 | 10,94 | 11,60 | 6,01% | - |
| 07.05.2025 | 10,90 | 11,03 | 10,79 | 10,94 | 0,37% | - |
| 06.05.2025 | 10,79 | 11,08 | 10,77 | 10,90 | 0,87% | - |
| 05.05.2025 | 10,82 | 10,88 | 10,77 | 10,81 | -0,15% | - |
| 02.05.2025 | 10,76 | 11,04 | 10,70 | 10,82 | 1,63% | - |
| 30.04.2025 | 10,55 | 10,71 | 10,50 | 10,65 | 1,02% | - |
| 29.04.2025 | 10,46 | 10,76 | 10,38 | 10,54 | 0,73% | - |
| 28.04.2025 | 10,39 | 10,64 | 10,37 | 10,46 | 0,35% | - |
| 25.04.2025 | 10,26 | 10,50 | 10,17 | 10,43 | 1,78% | - |
| 24.04.2025 | 10,35 | 10,45 | 10,22 | 10,25 | -0,99% | - |
| 23.04.2025 | 10,51 | 10,59 | 10,30 | 10,35 | 0,23% | - |
| 22.04.2025 | 10,22 | 10,44 | 10,21 | 10,32 | 0,08% | - |
| 17.04.2025 | 10,46 | 10,59 | 10,18 | 10,32 | -1,40% | - |
| 16.04.2025 | 10,61 | 10,69 | 10,39 | 10,46 | -1,41% | - |
| 15.04.2025 | 10,25 | 10,66 | 10,21 | 10,61 | 3,69% | - |
| 14.04.2025 | 9,88 | 10,34 | 9,84 | 10,23 | 3,57% | - |
| 11.04.2025 | 9,91 | 9,97 | 9,58 | 9,88 | -0,19% | - |
| 10.04.2025 | 9,98 | 10,42 | 9,71 | 9,90 | -1,86% | - |
| 09.04.2025 | 9,72 | 10,32 | 9,47 | 10,09 | 2,32% | - |
| 08.04.2025 | 9,60 | 10,14 | 9,59 | 9,86 | 2,73% | - |
| 07.04.2025 | 9,45 | 10,02 | 9,30 | 9,60 | -2,09% | - |
| 04.04.2025 | 10,37 | 10,43 | 9,71 | 9,80 | -5,44% | - |
| 03.04.2025 | 10,18 | 10,54 | 10,13 | 10,37 | -0,93% | - |
| 02.04.2025 | 10,29 | 10,46 | 10,22 | 10,46 | 1,55% | - |
| 01.04.2025 | 10,38 | 10,50 | 10,26 | 10,30 | -1,19% | - |
| 26.03.2025 | 10,56 | 10,70 | 10,40 | 10,43 | -1,29% | - |
| 25.03.2025 | 10,57 | 10,74 | 10,52 | 10,56 | -0,09% | - |
| 24.03.2025 | 10,48 | 10,63 | 10,42 | 10,57 | 1,28% | - |
| 21.03.2025 | 10,49 | 10,52 | 10,29 | 10,44 | -0,46% | - |
| 20.03.2025 | 10,55 | 10,74 | 10,45 | 10,49 | -0,59% | - |
| 19.03.2025 | 10,40 | 10,62 | 10,37 | 10,55 | 1,46% | - |
| 18.03.2025 | 10,44 | 10,58 | 10,34 | 10,40 | -0,40% | - |
| 17.03.2025 | 10,29 | 10,54 | 10,20 | 10,44 | 1,12% | - |
| 14.03.2025 | 10,14 | 10,42 | 10,07 | 10,32 | 2,54% | - |
| 13.03.2025 | 10,30 | 10,45 | 10,03 | 10,07 | -2,57% | - |
| 12.03.2025 | 10,33 | 10,40 | 10,16 | 10,33 | 0,66% | - |
| 11.03.2025 | 10,34 | 10,61 | 10,19 | 10,27 | -0,37% | - |
| 10.03.2025 | 10,48 | 10,58 | 10,23 | 10,30 | -1,64% | - |
| 07.03.2025 | 10,24 | 10,49 | 10,17 | 10,48 | 2,05% | - |
| 06.03.2025 | 9,88 | 10,61 | 9,87 | 10,27 | 3,92% | - |
| 05.03.2025 | 9,81 | 10,02 | 9,70 | 9,88 | 1,23% | - |
| 04.03.2025 | 10,15 | 10,18 | 9,73 | 9,76 | -4,00% | - |
| 03.03.2025 | 10,14 | 10,35 | 10,08 | 10,17 | 0,99% | - |
| 28.02.2025 | 10,03 | 10,20 | 9,92 | 10,07 | 0,40% | - |