17,750€
0,85%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 17,20 | 17,60 | 17,20 | 17,60 | 3,53% | 336,00 |
| 25.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 24.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 23.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | 140,00 |
| 20.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 19.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 18.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 17.03.2026 | 18,40 | 19,10 | 18,40 | 19,10 | 3,24% | 75,00 |
| 16.03.2026 | 19,00 | 19,00 | 18,50 | 18,50 | -3,14% | 519,00 |
| 13.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 12.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 11.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 10.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 09.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 06.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 05.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -5,15% | - |
| 04.03.2026 | 18,10 | 19,40 | 18,10 | 19,40 | 8,38% | 297,00 |
| 03.03.2026 | 19,00 | 19,00 | 17,90 | 17,90 | -3,24% | 300,00 |
| 02.03.2026 | 17,80 | 18,50 | 17,80 | 18,50 | 3,93% | 20,00 |
| 27.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 26.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 25.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -5,76% | - |
| 24.02.2026 | 17,80 | 19,10 | 17,80 | 19,10 | 2,14% | 546,00 |
| 23.02.2026 | 17,90 | 18,70 | 17,90 | 18,70 | 5,65% | 105,00 |
| 20.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 19.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 18.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 17.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 16.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 13.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -5,32% | - |
| 12.02.2026 | 18,00 | 18,80 | 18,00 | 18,80 | 2,17% | 300,00 |
| 11.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 10.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 09.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | 1.202,00 |
| 06.02.2026 | 18,90 | 19,80 | 18,90 | 19,80 | 2,59% | 775,00 |
| 05.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 04.02.2026 | 18,40 | 20,00 | 18,40 | 20,00 | 6,95% | 50,00 |
| 03.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | 250,00 |
| 02.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 5,43% | 255,00 |
| 30.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -4,66% | - |
| 29.01.2026 | 18,70 | 19,30 | 18,70 | 19,30 | 4,32% | 526,00 |
| 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 |