19,200€
3,78%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 27.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 26.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 23.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 22.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 21.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 20.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 19.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -4,59% | - |
| 16.01.2026 | 18,90 | 19,60 | 18,90 | 19,60 | 5,95% | 302,00 |
| 15.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 14.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 13.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 12.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 09.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -6,50% | - |
| 08.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 07.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 06.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 5,29% | - |
| 05.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 02.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 30.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -5,03% | - |
| 29.12.2025 | 18,90 | 19,90 | 18,90 | 19,90 | 0,00% | 21,00 |
| 23.12.2025 | 18,90 | 19,90 | 18,90 | 19,90 | 0,00% | 100,00 |
| 22.12.2025 | 19,40 | 19,90 | 19,40 | 19,90 | 2,05% | 1.158,00 |
| 19.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 18.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 17.12.2025 | 19,30 | 20,20 | 19,30 | 20,20 | 8,60% | 1,00 |
| 16.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 15.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 12.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 11.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 10.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 09.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 08.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 6,15% | - |
| 05.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 04.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 03.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 02.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 01.12.2025 | 17,80 | 19,00 | 17,80 | 19,00 | 2,70% | 250,00 |
| 28.11.2025 | 17,50 | 18,50 | 17,50 | 18,50 | 5,11% | 250,00 |
| 27.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 7,32% | - |
| 26.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 25.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 24.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 21.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | - |
| 20.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 300,00 |
| 19.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 18.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 17.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 14.11.2025 | 17,10 | 17,80 | 17,10 | 17,60 | 1,15% | 56,00 |
| 13.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 12.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 11.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 10.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 07.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 06.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,79% | - |
| 05.11.2025 | 17,50 | 18,80 | 17,50 | 18,80 | 5,62% | 35,00 |
| 04.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 03.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -6,74% | - |
| 31.10.2025 | 18,50 | 19,30 | 18,50 | 19,30 | -1,03% | 3,00 |
| 30.10.2025 | 18,60 | 19,50 | 18,60 | 19,50 | 3,72% | 210,00 |
| 29.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 28.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -5,50% | - |
| 27.10.2025 | 19,20 | 20,00 | 19,20 | 20,00 | 3,63% | 300,00 |
| 24.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 23.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | - |
| 22.10.2025 | 18,80 | 20,40 | 18,80 | 20,40 | 9,68% | 195,00 |
| 21.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 20.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 17.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 16.10.2025 | 18,40 | 18,60 | 18,40 | 18,60 | 1,64% | 1.100,00 |
| 15.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 14.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 13.10.2025 | 18,50 | 19,00 | 18,50 | 19,00 | 0,53% | 100,00 |
| 10.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 09.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 08.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 07.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 06.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 03.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,62% | - |
| 02.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 8,33% | - |
| 01.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 30.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 29.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 5,88% | - |
| 26.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 25.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 24.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 23.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 22.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -4,89% | - |
| 19.09.2025 | 17,70 | 18,40 | 17,70 | 18,40 | 3,37% | 50,00 |
| 18.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 17.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 16.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,79% | - |
| 15.09.2025 | 17,90 | 18,80 | 17,90 | 18,80 | -0,53% | 150,00 |
| 12.09.2025 | 18,20 | 18,90 | 18,20 | 18,90 | 1,61% | 120,00 |
| 10.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 05.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 04.09.2025 | 18,60 | 19,10 | 18,60 | 19,00 | 6,74% | 580,00 |
| 03.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -4,30% | - |
| 02.09.2025 | 18,50 | 19,10 | 18,50 | 18,60 | -2,62% | 580,00 |
| 01.09.2025 | 17,90 | 19,10 | 17,90 | 19,10 | 5,52% | 59,00 |