11,541€
0,29%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 12,15 | 12,50 | 11,89 | 12,47 | 2,74% | - |
| 03.10.2024 | 12,12 | 12,20 | 12,04 | 12,14 | -0,70% | - |
| 02.10.2024 | 12,42 | 12,53 | 12,18 | 12,22 | -1,38% | - |
| 01.10.2024 | 12,51 | 12,61 | 12,27 | 12,39 | -0,97% | - |
| 30.09.2024 | 12,67 | 12,77 | 12,39 | 12,51 | -0,76% | - |
| 27.09.2024 | 12,64 | 12,74 | 12,38 | 12,61 | -0,20% | - |
| 26.09.2024 | 12,62 | 12,69 | 12,54 | 12,64 | 1,32% | - |
| 25.09.2024 | 12,44 | 12,57 | 12,27 | 12,47 | -0,33% | - |
| 24.09.2024 | 12,70 | 12,80 | 12,47 | 12,51 | -1,34% | - |
| 23.09.2024 | 12,83 | 12,90 | 12,54 | 12,68 | -0,68% | - |
| 20.09.2024 | 12,97 | 12,97 | 12,73 | 12,77 | -1,65% | - |
| 19.09.2024 | 12,78 | 13,01 | 12,46 | 12,98 | 2,32% | - |
| 18.09.2024 | 12,77 | 12,89 | 12,52 | 12,69 | -0,66% | - |
| 17.09.2024 | 12,53 | 12,84 | 12,44 | 12,77 | 1,84% | - |
| 16.09.2024 | 12,48 | 12,59 | 12,34 | 12,54 | 0,60% | - |
| 13.09.2024 | 12,28 | 12,57 | 12,15 | 12,47 | 1,51% | - |
| 12.09.2024 | 12,19 | 12,46 | 12,16 | 12,28 | -0,04% | - |
| 11.09.2024 | 12,43 | 12,45 | 12,20 | 12,29 | -1,39% | - |
| 10.09.2024 | 12,26 | 12,48 | 12,09 | 12,46 | 1,16% | - |
| 09.09.2024 | 12,14 | 12,37 | 11,98 | 12,32 | 2,18% | - |
| 06.09.2024 | 12,45 | 12,46 | 12,03 | 12,05 | -3,28% | - |
| 05.09.2024 | 12,53 | 12,67 | 12,39 | 12,46 | -0,38% | - |
| 04.09.2024 | 12,72 | 12,81 | 12,51 | 12,51 | -2,49% | - |
| 03.09.2024 | 12,95 | 13,03 | 12,68 | 12,83 | -0,81% | - |
| 02.09.2024 | 12,77 | 12,95 | 12,61 | 12,94 | 1,01% | - |
| 30.08.2024 | 12,66 | 12,98 | 12,64 | 12,81 | 1,27% | - |
| 29.08.2024 | 12,37 | 12,76 | 12,18 | 12,65 | 2,36% | - |
| 28.08.2024 | 12,49 | 12,65 | 12,32 | 12,35 | -0,96% | - |
| 27.08.2024 | 12,51 | 12,52 | 12,30 | 12,47 | -0,15% | - |
| 26.08.2024 | 12,45 | 12,53 | 12,45 | 12,49 | 0,10% | - |
| 23.08.2024 | 12,47 | 12,51 | 12,20 | 12,48 | 0,43% | - |
| 22.08.2024 | 12,12 | 12,47 | 12,09 | 12,43 | 2,45% | - |
| 21.08.2024 | 12,01 | 12,16 | 11,83 | 12,13 | 1,29% | - |
| 20.08.2024 | 12,11 | 12,30 | 11,97 | 11,98 | -1,12% | - |
| 19.08.2024 | 12,06 | 12,15 | 12,02 | 12,11 | 0,26% | - |
| 16.08.2024 | 12,20 | 12,28 | 11,99 | 12,08 | -0,98% | - |
| 15.08.2024 | 12,02 | 12,30 | 11,94 | 12,20 | 1,76% | - |
| 14.08.2024 | 11,78 | 12,04 | 11,75 | 11,99 | 1,73% | - |
| 13.08.2024 | 11,76 | 11,92 | 11,64 | 11,78 | 0,19% | - |
| 12.08.2024 | 11,79 | 11,90 | 11,73 | 11,76 | 0,16% | - |
| 09.08.2024 | 11,75 | 11,90 | 11,65 | 11,74 | -0,50% | - |
| 08.08.2024 | 11,84 | 11,93 | 11,55 | 11,80 | 0,14% | - |
| 07.08.2024 | 11,74 | 11,96 | 11,69 | 11,79 | 1,48% | - |
| 06.08.2024 | 11,69 | 11,75 | 11,42 | 11,61 | -0,14% | - |
| 05.08.2024 | 11,71 | 11,89 | 11,32 | 11,63 | -2,33% | - |