10,066€
0,40%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,03 | 10,20 | 9,92 | 10,07 | 0,40% | - |
| 27.02.2025 | 10,36 | 10,40 | 10,02 | 10,03 | -3,22% | - |
| 26.02.2025 | 10,20 | 10,54 | 10,17 | 10,36 | 1,97% | - |
| 25.02.2025 | 10,23 | 10,33 | 10,12 | 10,16 | -0,22% | - |
| 24.02.2025 | 10,54 | 10,55 | 10,12 | 10,18 | -1,60% | - |
| 21.02.2025 | 10,48 | 10,65 | 10,31 | 10,35 | -1,28% | - |
| 20.02.2025 | 10,66 | 10,73 | 10,46 | 10,48 | -1,52% | - |
| 19.02.2025 | 10,93 | 10,99 | 10,60 | 10,64 | -2,65% | - |
| 18.02.2025 | 11,00 | 11,18 | 10,91 | 10,93 | -0,56% | - |
| 17.02.2025 | 11,03 | 11,16 | 10,89 | 11,00 | -0,34% | - |
| 14.02.2025 | 10,97 | 11,28 | 10,94 | 11,03 | 0,55% | - |
| 13.02.2025 | 10,91 | 11,06 | 10,79 | 10,97 | 1,09% | - |
| 12.02.2025 | 10,96 | 11,16 | 10,79 | 10,86 | -0,91% | - |
| 11.02.2025 | 11,13 | 11,16 | 10,94 | 10,96 | -1,58% | - |
| 10.02.2025 | 10,92 | 11,17 | 10,82 | 11,13 | 2,30% | - |
| 07.02.2025 | 11,01 | 11,15 | 10,83 | 10,88 | -1,16% | - |
| 06.02.2025 | 11,01 | 11,21 | 10,94 | 11,01 | 0,09% | - |
| 05.02.2025 | 10,83 | 11,01 | 10,80 | 11,00 | 1,21% | - |
| 04.02.2025 | 10,94 | 11,02 | 10,84 | 10,87 | -0,80% | - |
| 03.02.2025 | 11,07 | 11,09 | 10,80 | 10,96 | -1,10% | - |
| 31.01.2025 | 11,10 | 11,22 | 11,06 | 11,08 | -0,07% | - |
| 30.01.2025 | 10,86 | 11,14 | 10,83 | 11,09 | 2,21% | - |
| 29.01.2025 | 10,93 | 11,08 | 10,81 | 10,85 | -0,50% | - |
| 28.01.2025 | 10,77 | 11,10 | 10,70 | 10,90 | 0,93% | - |
| 27.01.2025 | 10,69 | 10,86 | 10,65 | 10,80 | 0,47% | - |
| 24.01.2025 | 10,80 | 10,97 | 10,71 | 10,75 | -0,35% | - |
| 23.01.2025 | 10,65 | 10,89 | 10,64 | 10,79 | 1,31% | - |
| 22.01.2025 | 10,76 | 10,86 | 10,65 | 10,65 | -0,89% | - |
| 21.01.2025 | 10,64 | 10,83 | 10,62 | 10,74 | 0,54% | - |
| 20.01.2025 | 10,68 | 10,74 | 10,55 | 10,69 | 0,21% | - |
| 17.01.2025 | 10,73 | 10,90 | 10,64 | 10,66 | -0,61% | - |
| 16.01.2025 | 10,72 | 10,76 | 10,54 | 10,73 | -0,14% | - |
| 15.01.2025 | 10,01 | 10,77 | 10,01 | 10,74 | 7,28% | - |
| 14.01.2025 | 10,06 | 10,26 | 9,96 | 10,01 | -0,41% | - |
| 13.01.2025 | 10,32 | 10,48 | 10,02 | 10,06 | -3,05% | - |
| 10.01.2025 | 10,68 | 10,84 | 10,37 | 10,37 | -2,87% | - |
| 09.01.2025 | 10,62 | 10,73 | 10,36 | 10,68 | 0,39% | - |
| 08.01.2025 | 11,21 | 11,35 | 10,60 | 10,64 | -5,04% | - |
| 07.01.2025 | 11,48 | 11,50 | 11,17 | 11,20 | -2,29% | - |
| 06.01.2025 | 11,37 | 11,65 | 11,33 | 11,46 | 0,70% | - |
| 03.01.2025 | 11,44 | 11,51 | 11,37 | 11,38 | -0,35% | - |
| 02.01.2025 | 11,44 | 11,59 | 11,38 | 11,42 | -0,16% | - |
| 30.12.2024 | 11,43 | 11,52 | 11,36 | 11,44 | 0,25% | - |
| 27.12.2024 | 11,59 | 11,61 | 11,41 | 11,41 | -1,52% | - |
| 23.12.2024 | 11,58 | 11,61 | 11,38 | 11,59 | 0,41% | - |
| 20.12.2024 | 11,51 | 11,65 | 11,30 | 11,54 | 0,29% | - |
| 19.12.2024 | 11,50 | 11,65 | 11,45 | 11,51 | 0,07% | - |
| 18.12.2024 | 11,48 | 11,68 | 11,42 | 11,50 | 0,02% | - |
| 17.12.2024 | 11,55 | 11,62 | 11,44 | 11,50 | -0,59% | - |
| 16.12.2024 | 11,58 | 11,82 | 11,55 | 11,57 | -0,10% | - |
| 13.12.2024 | 11,59 | 11,73 | 11,40 | 11,58 | -0,09% | - |
| 12.12.2024 | 11,67 | 11,81 | 11,57 | 11,59 | -0,86% | - |
| 11.12.2024 | 11,55 | 11,79 | 11,52 | 11,69 | 1,16% | - |
| 10.12.2024 | 11,57 | 11,74 | 11,54 | 11,55 | -0,22% | - |
| 09.12.2024 | 11,56 | 11,77 | 11,53 | 11,58 | 0,14% | - |
| 06.12.2024 | 11,43 | 11,68 | 11,41 | 11,56 | 1,21% | - |
| 05.12.2024 | 11,33 | 11,47 | 11,24 | 11,43 | 0,72% | - |
| 04.12.2024 | 11,16 | 11,41 | 11,12 | 11,34 | 1,65% | - |
| 03.12.2024 | 11,26 | 11,33 | 11,13 | 11,16 | -0,76% | - |
| 02.12.2024 | 11,20 | 11,39 | 10,89 | 11,25 | -0,11% | - |
| 29.11.2024 | 11,24 | 11,40 | 11,21 | 11,26 | 0,18% | - |
| 28.11.2024 | 11,19 | 11,34 | 11,16 | 11,24 | 0,39% | - |
| 27.11.2024 | 11,28 | 11,41 | 11,12 | 11,19 | -0,76% | - |
| 26.11.2024 | 11,34 | 11,43 | 11,22 | 11,28 | -1,24% | - |
| 25.11.2024 | 11,56 | 11,59 | 11,26 | 11,42 | -0,94% | - |
| 22.11.2024 | 11,38 | 11,59 | 11,33 | 11,53 | 1,32% | - |
| 21.11.2024 | 11,42 | 11,55 | 11,28 | 11,38 | -0,47% | - |
| 20.11.2024 | 11,66 | 11,82 | 11,33 | 11,43 | -1,60% | - |
| 19.11.2024 | 11,70 | 11,74 | 11,54 | 11,62 | -0,24% | - |
| 18.11.2024 | 11,62 | 11,76 | 11,53 | 11,65 | 0,34% | - |
| 15.11.2024 | 11,43 | 11,78 | 11,33 | 11,61 | 1,29% | - |
| 14.11.2024 | 11,48 | 11,59 | 11,41 | 11,46 | -0,30% | - |
| 13.11.2024 | 11,51 | 11,61 | 11,33 | 11,49 | -0,45% | - |
| 12.11.2024 | 11,88 | 11,91 | 11,51 | 11,55 | -2,96% | - |
| 11.11.2024 | 11,82 | 12,04 | 11,79 | 11,90 | 1,04% | - |
| 08.11.2024 | 11,90 | 12,03 | 11,65 | 11,78 | -1,13% | - |
| 07.11.2024 | 11,93 | 12,08 | 11,81 | 11,91 | -0,40% | - |
| 06.11.2024 | 11,75 | 12,25 | 11,74 | 11,96 | 0,29% | - |
| 05.11.2024 | 11,99 | 12,11 | 11,87 | 11,92 | -0,66% | - |
| 04.11.2024 | 12,05 | 12,24 | 11,84 | 12,00 | -0,40% | - |
| 01.11.2024 | 11,91 | 12,11 | 11,88 | 12,05 | 1,07% | - |
| 31.10.2024 | 12,48 | 12,50 | 11,78 | 11,92 | -4,44% | - |
| 30.10.2024 | 11,95 | 12,68 | 11,82 | 12,48 | 4,02% | - |
| 29.10.2024 | 12,22 | 12,25 | 11,96 | 11,99 | -1,85% | - |
| 28.10.2024 | 12,12 | 12,24 | 12,00 | 12,22 | 1,33% | - |
| 25.10.2024 | 12,13 | 12,27 | 12,00 | 12,06 | -1,01% | - |
| 24.10.2024 | 12,32 | 12,33 | 12,06 | 12,18 | -1,08% | - |
| 23.10.2024 | 12,64 | 12,64 | 12,26 | 12,32 | -2,30% | - |
| 22.10.2024 | 12,69 | 12,83 | 12,37 | 12,61 | -0,66% | - |
| 21.10.2024 | 12,75 | 12,85 | 12,49 | 12,69 | -0,54% | - |
| 18.10.2024 | 12,75 | 12,91 | 12,47 | 12,76 | -0,08% | - |
| 17.10.2024 | 12,69 | 12,85 | 12,42 | 12,77 | 0,53% | - |
| 16.10.2024 | 12,47 | 12,70 | 12,22 | 12,70 | 1,88% | - |
| 15.10.2024 | 12,46 | 12,62 | 12,18 | 12,47 | 0,15% | - |
| 14.10.2024 | 12,36 | 12,50 | 12,12 | 12,45 | 0,57% | - |
| 11.10.2024 | 12,33 | 12,43 | 12,05 | 12,38 | 0,36% | - |
| 10.10.2024 | 12,46 | 12,46 | 12,18 | 12,33 | -1,04% | - |
| 09.10.2024 | 12,24 | 12,47 | 11,97 | 12,46 | 1,94% | - |
| 08.10.2024 | 12,17 | 12,32 | 11,85 | 12,23 | -0,11% | - |
| 07.10.2024 | 12,48 | 12,51 | 12,18 | 12,24 | -1,84% | - |