9,600€
0,52%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,58 | 9,68 | 9,55 | 9,63 | 0,79% | - |
| 28.05.2026 | 9,48 | 9,75 | 9,47 | 9,55 | -1,04% | - |
| 27.05.2026 | 9,60 | 9,73 | 9,55 | 9,65 | 0,78% | - |
| 26.05.2026 | 9,52 | 9,78 | 9,50 | 9,58 | 0,38% | - |
| 25.05.2026 | 9,68 | 9,69 | 9,54 | 9,54 | -0,12% | - |
| 22.05.2026 | 9,52 | 9,60 | 9,35 | 9,55 | 1,01% | - |
| 21.05.2026 | 9,50 | 9,50 | 9,44 | 9,45 | -0,48% | - |
| 20.05.2026 | 9,33 | 9,53 | 9,28 | 9,50 | 0,93% | - |
| 19.05.2026 | 9,29 | 9,48 | 9,27 | 9,41 | 0,94% | - |
| 18.05.2026 | 9,25 | 9,38 | 9,15 | 9,33 | 2,19% | 300,00 |
| 15.05.2026 | 9,55 | 9,55 | 9,05 | 9,13 | -3,95% | 300,00 |
| 14.05.2026 | 9,60 | 9,63 | 9,45 | 9,50 | 1,20% | - |
| 13.05.2026 | 9,55 | 9,60 | 9,33 | 9,39 | -1,70% | - |
| 12.05.2026 | 9,83 | 9,90 | 9,43 | 9,55 | -4,02% | - |
| 11.05.2026 | 9,99 | 10,10 | 9,93 | 9,95 | -2,45% | - |
| 08.05.2026 | 10,18 | 10,30 | 10,15 | 10,20 | -0,97% | - |
| 07.05.2026 | 10,35 | 10,35 | 10,20 | 10,30 | 0,00% | - |
| 06.05.2026 | 10,15 | 10,50 | 10,05 | 10,30 | 2,23% | - |
| 05.05.2026 | 10,31 | 10,35 | 10,05 | 10,08 | -1,23% | - |
| 04.05.2026 | 10,15 | 10,20 | 10,14 | 10,20 | 0,99% | - |
| 30.04.2026 | 9,99 | 10,20 | 9,95 | 10,10 | -0,49% | - |
| 29.04.2026 | 10,28 | 10,31 | 10,15 | 10,15 | -0,98% | - |
| 28.04.2026 | 10,56 | 10,60 | 10,25 | 10,25 | -1,57% | - |
| 27.04.2026 | 10,43 | 10,43 | 10,40 | 10,41 | -0,83% | - |
| 24.04.2026 | 10,48 | 10,55 | 10,35 | 10,50 | -0,47% | - |
| 23.04.2026 | 10,75 | 10,75 | 10,40 | 10,55 | -3,65% | - |
| 22.04.2026 | 10,92 | 11,00 | 10,85 | 10,95 | 0,46% | - |
| 21.04.2026 | 10,89 | 11,05 | 10,85 | 10,90 | -0,23% | - |
| 20.04.2026 | 11,15 | 11,15 | 10,90 | 10,93 | 2,10% | - |
| 17.04.2026 | 10,75 | 10,80 | 10,65 | 10,70 | 0,94% | - |
| 16.04.2026 | 10,46 | 10,70 | 10,45 | 10,60 | 0,95% | - |
| 15.04.2026 | 10,64 | 10,70 | 10,45 | 10,50 | -0,94% | - |
| 14.04.2026 | 10,43 | 10,65 | 10,40 | 10,60 | 0,95% | - |
| 13.04.2026 | 10,51 | 10,55 | 10,49 | 10,50 | -1,64% | - |
| 10.04.2026 | 10,55 | 10,70 | 10,50 | 10,68 | 1,67% | - |
| 09.04.2026 | 10,73 | 10,75 | 10,50 | 10,50 | -1,45% | - |
| 08.04.2026 | 10,58 | 10,76 | 10,03 | 10,66 | 6,28% | - |
| 07.04.2026 | 10,33 | 10,50 | 10,03 | 10,03 | -2,40% | - |
| 02.04.2026 | 10,22 | 10,38 | 10,19 | 10,27 | -0,92% | - |
| 01.04.2026 | 10,50 | 10,56 | 10,28 | 10,37 | -0,19% | - |
| 31.03.2026 | 10,24 | 10,48 | 10,24 | 10,39 | 1,01% | - |
| 30.03.2026 | 10,28 | 10,36 | 10,21 | 10,28 | 0,39% | - |
| 27.03.2026 | 10,58 | 10,59 | 10,21 | 10,24 | -3,29% | - |
| 26.03.2026 | 10,47 | 10,64 | 10,47 | 10,59 | 0,06% | - |
| 25.03.2026 | 10,75 | 10,76 | 10,50 | 10,58 | -0,66% | - |
| 24.03.2026 | 10,65 | 10,76 | 10,56 | 10,65 | -1,21% | - |
| 23.03.2026 | 10,28 | 10,87 | 10,22 | 10,78 | 2,05% | - |
| 20.03.2026 | 10,80 | 10,87 | 10,54 | 10,57 | -2,05% | - |
| 19.03.2026 | 10,51 | 10,92 | 10,44 | 10,79 | 2,08% | - |
| 18.03.2026 | 10,73 | 10,74 | 10,56 | 10,57 | -0,24% | - |
| 17.03.2026 | 10,42 | 10,64 | 10,41 | 10,59 | 0,71% | - |
| 16.03.2026 | 10,57 | 10,58 | 10,36 | 10,52 | 0,42% | - |
| 13.03.2026 | 10,44 | 10,57 | 10,38 | 10,47 | -0,85% | - |
| 12.03.2026 | 10,37 | 10,58 | 10,36 | 10,56 | -0,23% | - |
| 11.03.2026 | 10,46 | 10,63 | 10,36 | 10,59 | 0,55% | - |
| 10.03.2026 | 10,24 | 10,62 | 10,24 | 10,53 | 2,15% | - |
| 09.03.2026 | 10,23 | 10,61 | 10,15 | 10,31 | -2,46% | - |
| 06.03.2026 | 10,87 | 10,91 | 10,54 | 10,57 | -3,26% | - |
| 05.03.2026 | 10,40 | 11,29 | 10,38 | 10,92 | 4,05% | - |
| 04.03.2026 | 10,33 | 10,59 | 10,33 | 10,50 | 0,40% | - |
| 03.03.2026 | 10,72 | 10,84 | 10,42 | 10,46 | -4,70% | - |
| 02.03.2026 | 11,17 | 11,34 | 10,79 | 10,97 | -2,83% | - |
| 27.02.2026 | 11,15 | 11,33 | 11,13 | 11,29 | 0,96% | - |
| 26.02.2026 | 11,10 | 11,31 | 11,09 | 11,19 | 0,26% | - |
| 25.02.2026 | 11,07 | 11,29 | 11,06 | 11,16 | 0,75% | - |
| 24.02.2026 | 11,11 | 11,19 | 11,03 | 11,07 | -1,64% | - |
| 23.02.2026 | 11,26 | 11,32 | 11,14 | 11,26 | -0,11% | - |
| 20.02.2026 | 11,20 | 11,28 | 11,15 | 11,27 | 0,99% | - |
| 19.02.2026 | 11,21 | 11,36 | 11,13 | 11,16 | -0,98% | - |
| 18.02.2026 | 11,22 | 11,32 | 11,12 | 11,27 | 1,03% | - |
| 17.02.2026 | 11,13 | 11,23 | 11,11 | 11,16 | -0,21% | - |
| 16.02.2026 | 11,35 | 11,42 | 11,14 | 11,18 | -0,54% | - |
| 13.02.2026 | 11,22 | 11,28 | 11,10 | 11,24 | -1,01% | - |
| 12.02.2026 | 11,32 | 11,47 | 11,21 | 11,36 | 3,02% | - |
| 11.02.2026 | 11,11 | 11,17 | 10,94 | 11,02 | -0,93% | - |
| 10.02.2026 | 11,02 | 11,14 | 10,98 | 11,13 | 1,29% | - |
| 09.02.2026 | 11,03 | 11,12 | 10,81 | 10,99 | -0,20% | - |
| 06.02.2026 | 10,80 | 11,02 | 10,74 | 11,01 | 1,96% | - |
| 05.02.2026 | 11,25 | 11,26 | 10,79 | 10,80 | -4,02% | - |
| 04.02.2026 | 10,88 | 11,29 | 10,88 | 11,25 | 2,78% | - |
| 03.02.2026 | 10,95 | 11,07 | 10,87 | 10,94 | 1,29% | - |
| 02.02.2026 | 10,69 | 10,83 | 10,65 | 10,81 | -0,18% | - |
| 30.01.2026 | 10,74 | 10,86 | 10,70 | 10,83 | 0,50% | - |
| 29.01.2026 | 10,80 | 10,88 | 10,72 | 10,77 | -0,19% | - |
| 28.01.2026 | 10,81 | 10,89 | 10,73 | 10,79 | 0,44% | - |
| 27.01.2026 | 10,76 | 10,76 | 10,74 | 10,74 | 0,00% | - |
| 26.01.2026 | 10,68 | 10,81 | 10,67 | 10,74 | -0,25% | - |
| 23.01.2026 | 10,73 | 10,80 | 10,68 | 10,77 | 0,20% | - |
| 22.01.2026 | 10,77 | 10,85 | 10,60 | 10,75 | 2,33% | - |
| 21.01.2026 | 10,61 | 10,65 | 10,50 | 10,50 | -0,73% | - |
| 20.01.2026 | 10,63 | 10,69 | 10,47 | 10,58 | -0,67% | - |
| 19.01.2026 | 10,73 | 10,87 | 10,59 | 10,65 | -2,84% | - |
| 16.01.2026 | 10,99 | 11,01 | 10,87 | 10,96 | -0,15% | - |
| 15.01.2026 | 10,64 | 11,09 | 10,63 | 10,98 | 3,50% | - |
| 14.01.2026 | 10,70 | 10,78 | 10,48 | 10,61 | 0,38% | - |
| 13.01.2026 | 10,65 | 10,66 | 10,42 | 10,57 | -1,65% | - |
| 12.01.2026 | 10,92 | 11,04 | 10,73 | 10,75 | -2,20% | - |
| 09.01.2026 | 11,17 | 11,24 | 10,96 | 10,99 | -1,46% | - |
| 08.01.2026 | 11,16 | 11,25 | 11,08 | 11,15 | 0,16% | - |
| 07.01.2026 | 10,85 | 11,20 | 10,84 | 11,13 | 2,91% | - |