20,300€
-1,46%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,00 | 20,40 | 20,00 | 20,40 | -0,97% | 500,00 |
| 03.07.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 3,00% | 200,00 |
| 02.07.2025 | 20,20 | 20,60 | 20,00 | 20,00 | -9,91% | 150,00 |
| 01.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 30.06.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 3,60% | 300,00 |
| 27.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 26.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 25.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 24.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 23.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 20.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 19.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 18.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 17.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 16.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 13.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 12.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 11.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 10.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 09.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 06.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | - |
| 05.06.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | 42,00 |
| 04.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 03.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 02.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 30.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 29.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 28.05.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 2,46% | 30,00 |
| 27.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 26.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 23.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 22.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 21.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 8,55% | - |
| 20.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 19.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 16.05.2025 | 22,80 | 24,80 | 22,80 | 24,80 | 9,73% | 200,00 |
| 15.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 14.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 13.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 12.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 09.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 08.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 06.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 05.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 02.05.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 2.059,00 |
| 30.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 29.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 28.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 24.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 23.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 22.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 17.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 16.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 15.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 14.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 11.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 10.04.2025 | 21,40 | 21,40 | 20,60 | 20,60 | -0,96% | 114,00 |
| 09.04.2025 | 18,90 | 20,80 | 18,90 | 20,80 | 4,00% | 400,00 |
| 08.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 07.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -5,77% | - |
| 04.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 03.04.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 2,83% | 50,00 |
| 02.04.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 3,92% | - |
| 01.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 31.03.2025 | 22,00 | 22,00 | 20,80 | 20,80 | -2,80% | 250,00 |
| 28.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 27.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 26.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 24.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 21.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 20.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 19.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -8,33% | - |
| 18.03.2025 | 23,00 | 24,00 | 23,00 | 24,00 | 11,11% | 1.000,00 |
| 17.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 14.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 13.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 12.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 11.03.2025 | 21,60 | 22,60 | 21,60 | 22,60 | 3,67% | 2.512,00 |
| 10.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 5,83% | - |
| 07.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 06.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 05.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 04.03.2025 | 24,80 | 24,80 | 21,80 | 22,40 | -13,85% | 927,00 |
| 03.03.2025 | 25,00 | 26,00 | 25,00 | 26,00 | 0,78% | 186,00 |
| 28.02.2025 | 25,00 | 25,80 | 25,00 | 25,80 | 4,03% | 384,00 |
| 27.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 26.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 25.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 24.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 21.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 20.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 19.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 18.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 17.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 14.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 13.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 12.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |