20,350€
-1,21%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 10.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 07.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 06.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 05.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 04.02.2025 | 25,00 | 26,20 | 25,00 | 26,20 | 1,55% | 349,00 |
| 03.02.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 3,20% | 500,00 |
| 31.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 30.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 29.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 28.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 27.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 24.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 23.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -6,25% | 14,00 |
| 22.01.2025 | 24,40 | 25,60 | 24,40 | 25,60 | 0,79% | 35,00 |
| 21.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 20.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 17.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 16.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 15.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | - |
| 14.01.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 5,74% | 15,00 |
| 13.01.2025 | 24,40 | 24,80 | 24,40 | 24,40 | -6,15% | 413,00 |
| 10.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -15,58% | - |
| 09.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -8,33% | - |
| 08.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 07.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 06.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 03.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 02.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 30.12.2024 | 33,00 | 34,20 | 33,00 | 34,20 | 4,27% | 133,00 |
| 27.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 23.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 20.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 121,00 |
| 19.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 18.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 17.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 16.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 13.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 12.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 11.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 10.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 09.12.2024 | 32,80 | 34,20 | 32,80 | 34,20 | 4,91% | 30,00 |
| 06.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 05.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 04.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 03.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 02.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 29.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 28.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 27.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -4,82% | - |
| 26.11.2024 | 31,80 | 33,20 | 31,80 | 33,20 | 3,75% | 147,00 |
| 25.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 22.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 21.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 20.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 19.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 18.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |