11,650€
-0,21%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,92 | 11,94 | 11,75 | 11,85 | 1,50% | - |
| 20.10.2026 | 11,65 | 11,75 | 11,55 | 11,68 | -0,43% | - |
| 19.10.2026 | 11,75 | 11,83 | 11,65 | 11,73 | -0,21% | - |
| 16.10.2026 | 11,71 | 11,80 | 11,50 | 11,75 | 1,73% | - |
| 15.10.2026 | 11,33 | 11,65 | 11,25 | 11,55 | 1,32% | - |
| 14.10.2026 | 11,17 | 11,40 | 11,15 | 11,40 | 1,33% | - |
| 13.10.2026 | 11,15 | 11,33 | 11,13 | 11,25 | 1,58% | - |
| 12.10.2026 | 11,05 | 11,15 | 10,95 | 11,08 | 0,00% | - |
| 09.10.2026 | 11,09 | 11,10 | 10,90 | 11,08 | 1,37% | - |
| 08.10.2026 | 11,05 | 11,05 | 10,75 | 10,93 | -1,35% | - |
| 07.10.2026 | 11,13 | 11,20 | 11,00 | 11,08 | 0,23% | - |
| 06.10.2026 | 11,05 | 11,20 | 11,00 | 11,05 | 0,45% | - |
| 05.10.2026 | 11,01 | 11,20 | 10,90 | 11,00 | -0,45% | - |
| 02.10.2026 | 11,31 | 11,31 | 10,90 | 11,05 | -0,67% | - |
| 01.10.2026 | 11,34 | 11,40 | 11,10 | 11,13 | -2,84% | - |
| 30.09.2026 | 11,75 | 11,75 | 11,40 | 11,45 | -1,93% | - |
| 29.09.2026 | 11,67 | 11,75 | 11,45 | 11,68 | -0,43% | - |
| 28.09.2026 | 11,28 | 11,95 | 11,25 | 11,73 | 4,69% | - |
| 25.09.2026 | 11,25 | 11,35 | 11,20 | 11,20 | -1,10% | - |
| 24.09.2026 | 11,35 | 11,50 | 11,30 | 11,33 | -1,95% | - |
| 23.09.2026 | 11,60 | 11,62 | 11,55 | 11,55 | -1,49% | - |
| 22.09.2026 | 11,53 | 11,75 | 11,45 | 11,73 | 3,53% | - |
| 21.09.2026 | 11,12 | 11,35 | 11,12 | 11,33 | 2,49% | - |
| 18.09.2026 | 11,43 | 11,60 | 11,05 | 11,05 | -3,49% | - |
| 17.09.2026 | 11,43 | 11,55 | 11,35 | 11,45 | 1,78% | - |
| 16.09.2026 | 11,05 | 11,25 | 11,05 | 11,25 | 1,58% | - |
| 15.09.2026 | 11,06 | 11,20 | 11,00 | 11,08 | 0,00% | - |
| 14.09.2026 | 11,11 | 11,25 | 11,05 | 11,08 | -1,77% | - |
| 11.09.2026 | 11,15 | 11,30 | 11,05 | 11,28 | 2,27% | - |
| 10.09.2026 | 11,05 | 11,05 | 10,90 | 11,03 | -2,86% | - |
| 09.09.2026 | 11,15 | 11,35 | 11,08 | 11,35 | 0,67% | - |
| 08.09.2026 | 11,45 | 11,50 | 11,25 | 11,28 | -2,17% | - |
| 07.09.2026 | 11,73 | 11,75 | 11,50 | 11,53 | -1,07% | - |
| 04.09.2026 | 11,85 | 11,89 | 11,50 | 11,65 | 0,65% | - |
| 03.09.2026 | 11,95 | 11,95 | 11,45 | 11,58 | -3,14% | - |
| 02.09.2026 | 11,95 | 12,10 | 11,90 | 11,95 | -0,83% | - |
| 01.09.2026 | 12,15 | 12,45 | 12,00 | 12,05 | -0,66% | - |
| 31.08.2026 | 12,11 | 12,15 | 12,11 | 12,13 | 0,25% | - |
| 28.08.2026 | 12,15 | 12,21 | 12,05 | 12,10 | -0,21% | - |
| 27.08.2026 | 12,25 | 12,31 | 12,05 | 12,13 | -1,62% | - |
| 26.08.2026 | 12,15 | 12,35 | 12,13 | 12,33 | 1,65% | - |
| 25.08.2026 | 12,05 | 12,20 | 11,90 | 12,13 | 0,62% | - |
| 24.08.2026 | 12,03 | 12,15 | 11,90 | 12,05 | -0,41% | - |
| 21.08.2026 | 11,99 | 12,15 | 11,95 | 12,10 | 1,26% | - |
| 20.08.2026 | 12,05 | 12,15 | 11,90 | 11,95 | -0,83% | - |
| 19.08.2026 | 11,93 | 12,10 | 11,90 | 12,05 | 0,63% | - |
| 18.08.2026 | 11,99 | 12,05 | 11,85 | 11,98 | -0,42% | - |
| 17.08.2026 | 12,27 | 12,27 | 12,00 | 12,03 | -1,43% | - |
| 14.08.2026 | 12,25 | 12,38 | 12,15 | 12,20 | -0,20% | - |
| 13.08.2026 | 12,25 | 12,30 | 12,05 | 12,23 | 0,20% | - |
| 12.08.2026 | 12,05 | 12,30 | 12,05 | 12,20 | 0,83% | - |
| 11.08.2026 | 12,09 | 12,20 | 11,95 | 12,10 | 0,00% | - |
| 10.08.2026 | 12,13 | 12,25 | 12,00 | 12,10 | -0,41% | - |
| 07.08.2026 | 11,97 | 12,23 | 11,90 | 12,15 | 1,25% | - |
| 06.08.2026 | 11,95 | 12,20 | 11,95 | 12,00 | 0,42% | - |
| 05.08.2026 | 11,85 | 12,05 | 11,84 | 11,95 | 0,42% | - |
| 04.08.2026 | 11,67 | 11,90 | 11,65 | 11,90 | 2,59% | - |
| 03.08.2026 | 11,35 | 11,65 | 11,35 | 11,60 | 2,65% | - |
| 31.07.2026 | 11,45 | 11,47 | 11,25 | 11,30 | -0,88% | - |
| 30.07.2026 | 11,15 | 11,50 | 11,13 | 11,40 | 0,00% | - |
| 29.07.2026 | 11,22 | 11,45 | 11,22 | 11,40 | 0,88% | - |
| 28.07.2026 | 11,15 | 11,35 | 11,11 | 11,30 | 1,35% | - |
| 27.07.2026 | 11,25 | 11,27 | 11,05 | 11,15 | 1,13% | - |
| 24.07.2026 | 10,89 | 11,10 | 10,85 | 11,03 | -0,23% | - |
| 23.07.2026 | 11,23 | 11,25 | 11,00 | 11,05 | -1,56% | - |
| 22.07.2026 | 11,15 | 11,25 | 11,00 | 11,23 | 2,28% | - |
| 21.07.2026 | 10,85 | 11,05 | 10,85 | 10,98 | -1,79% | - |
| 20.07.2026 | 11,05 | 11,20 | 11,00 | 11,18 | 0,90% | - |
| 17.07.2026 | 10,99 | 11,15 | 10,90 | 11,08 | 1,61% | - |
| 16.07.2026 | 10,75 | 11,03 | 10,65 | 10,90 | 1,63% | - |
| 15.07.2026 | 10,57 | 10,75 | 10,50 | 10,73 | 2,39% | - |
| 14.07.2026 | 10,50 | 10,60 | 10,35 | 10,48 | -0,24% | - |
| 13.07.2026 | 10,35 | 10,60 | 10,09 | 10,50 | 2,19% | - |
| 10.07.2026 | 10,25 | 10,35 | 10,22 | 10,28 | 1,48% | - |
| 09.07.2026 | 10,17 | 10,20 | 10,05 | 10,13 | -0,25% | - |
| 08.07.2026 | 10,25 | 10,30 | 10,03 | 10,15 | -2,40% | - |
| 07.07.2026 | 10,45 | 10,55 | 10,35 | 10,40 | -0,48% | - |
| 06.07.2026 | 10,55 | 10,63 | 10,45 | 10,45 | -1,18% | - |
| 03.07.2026 | 10,45 | 10,60 | 10,45 | 10,58 | 0,71% | - |
| 02.07.2026 | 10,60 | 10,60 | 10,35 | 10,50 | 0,72% | - |
| 01.07.2026 | 10,52 | 10,55 | 10,38 | 10,43 | -2,11% | - |
| 30.06.2026 | 10,50 | 10,68 | 10,45 | 10,65 | 2,16% | - |
| 29.06.2026 | 10,60 | 10,65 | 10,40 | 10,43 | -0,71% | - |
| 26.06.2026 | 10,65 | 10,75 | 10,49 | 10,50 | -1,64% | - |
| 25.06.2026 | 10,55 | 10,75 | 10,45 | 10,68 | 4,15% | - |
| 24.06.2026 | 10,15 | 10,30 | 10,15 | 10,25 | 0,49% | - |
| 23.06.2026 | 10,13 | 10,25 | 10,10 | 10,20 | 0,49% | - |
| 22.06.2026 | 10,13 | 10,17 | 10,13 | 10,15 | -0,98% | - |
| 19.06.2026 | 10,35 | 10,37 | 10,10 | 10,25 | -0,24% | - |
| 18.06.2026 | 10,25 | 10,44 | 10,20 | 10,28 | -0,24% | - |
| 17.06.2026 | 10,39 | 10,50 | 10,30 | 10,30 | 0,00% | - |
| 16.06.2026 | 10,17 | 10,35 | 10,15 | 10,30 | 0,98% | - |
| 15.06.2026 | 10,40 | 10,45 | 10,15 | 10,20 | 1,49% | - |
| 12.06.2026 | 9,92 | 10,20 | 9,80 | 10,05 | 1,77% | - |
| 11.06.2026 | 9,65 | 10,05 | 9,58 | 9,88 | 2,33% | - |
| 10.06.2026 | 9,62 | 9,65 | 9,62 | 9,65 | -0,52% | - |
| 09.06.2026 | 9,52 | 9,76 | 9,50 | 9,70 | 2,11% | - |
| 08.06.2026 | 9,45 | 9,58 | 9,38 | 9,50 | -0,65% | - |
| 05.06.2026 | 9,57 | 9,76 | 9,48 | 9,56 | -0,13% | - |
| 04.06.2026 | 9,41 | 9,65 | 9,40 | 9,58 | 0,92% | - |