33,500€
3,40%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,30 | 33,70 | 32,40 | 33,60 | 3,70% | - |
| 04.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 01.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 31.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 30.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 29.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 28.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 25.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 24.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 23.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 22.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 21.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 18.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 17.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 16.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 15.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 14.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 11.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 10.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 09.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 08.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 07.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -5,03% | - |
| 04.10.2024 | 34,00 | 35,80 | 34,00 | 35,80 | 4,68% | 35,00 |
| 03.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 02.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
| 01.10.2024 | 36,80 | 36,80 | 36,00 | 36,00 | -1,10% | 2,00 |
| 30.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 27.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 26.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 25.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 24.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 23.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 20.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 19.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 18.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 17.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 16.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 13.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 12.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 11.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 10.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 09.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 06.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 05.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 04.09.2024 | 36,80 | 38,20 | 36,80 | 38,20 | 3,80% | 14,00 |
| 03.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 02.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 30.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 29.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 28.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 27.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 26.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -3,66% | - |
| 23.08.2024 | 36,80 | 38,20 | 36,80 | 38,20 | 4,37% | 58,00 |
| 22.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 21.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 20.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 19.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 16.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 15.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 14.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 13.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 12.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 09.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 08.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 07.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 06.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | 50,00 |
| 05.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | - |
| 02.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 01.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 31.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 5,26% | - |
| 30.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 29.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 26.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 25.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 24.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 23.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 22.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 19.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -5,11% | - |
| 18.07.2024 | 33,60 | 35,20 | 33,60 | 35,20 | 4,76% | 46,00 |
| 17.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 16.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 15.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 12.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 11.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 10.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 09.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 08.07.2024 | 33,40 | 35,00 | 33,40 | 35,00 | 7,36% | 57,00 |
| 05.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 04.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 03.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 02.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 01.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 28.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 27.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 26.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 25.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 24.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 21.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 20.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 19.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |