16,650€
-2,06%
Echtzeit-Aktienkurs GREGGS PLC LS-,02
Bid:
Ask:
Aktienkurse zur GREGGS PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -4,23% | - |
| 28.08.2025 | 18,20 | 19,00 | 18,20 | 18,90 | 4,42% | 625,00 |
| 27.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 26.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 25.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 22.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 21.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 20.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 19.08.2025 | 17,90 | 18,50 | 17,90 | 18,50 | -0,54% | 1.020,00 |
| 18.08.2025 | 18,00 | 18,60 | 18,00 | 18,60 | 1,64% | 54,00 |
| 15.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 14.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -4,26% | - |
| 13.08.2025 | 18,40 | 18,80 | 18,40 | 18,80 | -1,05% | 60,00 |
| 12.08.2025 | 18,40 | 19,00 | 18,40 | 19,00 | -1,04% | 50,00 |
| 11.08.2025 | 18,50 | 19,20 | 18,50 | 19,20 | 3,23% | 400,00 |
| 08.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 07.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 06.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -5,26% | - |
| 05.08.2025 | 18,30 | 19,00 | 18,30 | 19,00 | 6,15% | 254,00 |
| 04.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | - |
| 01.08.2025 | 17,90 | 18,60 | 17,90 | 18,60 | 4,49% | 200,00 |
| 31.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 30.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -6,32% | - |
| 29.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | 200,00 |
| 28.07.2025 | 19,60 | 19,60 | 19,50 | 19,60 | 0,00% | 460,00 |
| 25.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 24.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 23.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 22.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 21.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 18.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 17.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 16.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 15.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 14.07.2025 | 19,90 | 20,60 | 19,90 | 20,60 | 4,04% | 4.625,00 |
| 11.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 10.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -7,14% | - |
| 09.07.2025 | 19,80 | 21,00 | 19,80 | 21,00 | 0,96% | 1.000,00 |
| 08.07.2025 | 19,50 | 20,80 | 19,50 | 20,80 | 4,00% | 75,00 |
| 07.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 300,00 |
| 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 |