2,550€
-0,39%
Echtzeit-Aktienkurs Grainger Plc
Bid:
Ask:
Aktienkurse zur Grainger Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -6,06% | - |
| 05.06.2025 | 2,50 | 2,64 | 2,50 | 2,64 | 3,94% | 109,00 |
| 04.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 03.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 02.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -4,41% | - |
| 30.05.2025 | 2,62 | 2,72 | 2,62 | 2,72 | 5,43% | 18,00 |
| 29.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 28.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 27.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 26.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 23.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 22.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 21.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 20.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 19.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 16.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 15.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 14.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 13.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 12.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 09.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 08.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 07.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 06.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 05.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 02.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 30.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 29.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 28.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 25.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 24.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | - |
| 23.04.2025 | 2,48 | 2,58 | 2,48 | 2,58 | 7,50% | 10,00 |
| 22.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 17.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 16.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 15.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 14.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 11.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 10.04.2025 | 2,22 | 2,36 | 2,22 | 2,36 | 8,26% | 299,00 |
| 09.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 08.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 07.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -8,33% | - |
| 04.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | - |
| 03.04.2025 | 2,38 | 2,52 | 2,38 | 2,52 | 4,13% | 500,00 |
| 02.04.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,83% | - |
| 01.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 31.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 28.03.2025 | 2,42 | 2,54 | 2,42 | 2,54 | 5,83% | 21,00 |
| 27.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 26.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 25.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 24.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 21.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 20.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 19.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -5,56% | - |
| 18.03.2025 | 2,40 | 2,52 | 2,40 | 2,52 | 6,78% | 142,00 |
| 17.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 14.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 13.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 12.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 11.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 10.03.2025 | 2,38 | 2,50 | 2,38 | 2,50 | 7,76% | 30,00 |
| 07.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 06.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 05.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 04.03.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 0,81% | 170,00 |
| 03.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 28.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 27.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 26.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 25.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 24.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 21.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 20.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 19.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 18.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 17.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 14.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 13.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 12.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -5,22% | - |
| 11.02.2025 | 2,58 | 2,68 | 2,58 | 2,68 | 4,69% | 2.000,00 |
| 10.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,88% | - |
| 07.02.2025 | 2,58 | 2,72 | 2,58 | 2,72 | 4,62% | 140,00 |
| 06.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,69% | - |
| 05.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 04.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 03.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 31.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 30.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 29.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 28.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 27.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 24.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 23.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 22.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 21.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 20.01.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 3,15% | 60,00 |
| 17.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 16.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
| 15.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |