28,470€
3,83%
Echtzeit-Aktienkurs GREGGS PLC LS-,02
Bid:
Ask:
Aktienkurse zur GREGGS PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,54 | 27,54 | 27,54 | 27,54 | 0,44% | - |
| 11.11.2026 | 27,42 | 27,42 | 27,42 | 27,42 | 0,37% | - |
| 10.11.2026 | 27,32 | 27,32 | 27,32 | 27,32 | -1,01% | - |
| 09.11.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 06.11.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,65% | - |
| 05.11.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -3,74% | - |
| 04.11.2026 | 28,00 | 28,90 | 28,00 | 28,90 | 3,21% | 430,00 |
| 03.11.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 3,17% | - |
| 02.11.2026 | 27,14 | 27,14 | 27,14 | 27,14 | 1,12% | - |
| 30.10.2026 | 26,84 | 26,84 | 26,84 | 26,84 | -0,81% | - |
| 29.10.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -0,51% | - |
| 28.10.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,51% | - |
| 27.10.2026 | 27,34 | 27,34 | 27,34 | 27,34 | 1,41% | - |
| 26.10.2026 | 26,96 | 26,96 | 26,96 | 26,96 | 0,82% | - |
| 23.10.2026 | 26,74 | 26,74 | 26,74 | 26,74 | 1,36% | - |
| 22.10.2026 | 26,38 | 26,38 | 26,38 | 26,38 | -4,83% | - |
| 21.10.2026 | 26,98 | 27,72 | 26,98 | 27,72 | 0,87% | 2,00 |
| 20.10.2026 | 27,28 | 27,48 | 27,28 | 27,48 | 3,23% | 202,00 |
| 19.10.2026 | 26,62 | 26,62 | 26,62 | 26,62 | 1,45% | - |
| 16.10.2026 | 26,24 | 26,24 | 26,24 | 26,24 | 3,31% | 202,00 |
| 15.10.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,25% | - |
| 14.10.2026 | 24,84 | 24,84 | 24,84 | 24,84 | -1,58% | - |
| 13.10.2026 | 24,68 | 25,24 | 24,68 | 25,24 | 3,36% | 80,00 |
| 12.10.2026 | 24,42 | 24,42 | 24,42 | 24,42 | 0,99% | - |
| 09.10.2026 | 24,18 | 24,18 | 24,18 | 24,18 | 0,42% | - |
| 08.10.2026 | 24,08 | 24,08 | 24,08 | 24,08 | -3,45% | - |
| 07.10.2026 | 23,68 | 24,94 | 23,68 | 24,94 | 7,22% | 200,00 |
| 06.10.2026 | 23,26 | 23,26 | 23,26 | 23,26 | -0,68% | - |
| 05.10.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 2,45% | - |
| 02.10.2026 | 22,86 | 22,86 | 22,86 | 22,86 | -1,64% | - |
| 01.10.2026 | 23,24 | 23,24 | 23,24 | 23,24 | 0,78% | - |
| 30.09.2026 | 21,44 | 23,44 | 21,44 | 23,06 | 9,39% | 375,00 |
| 29.09.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -0,57% | - |
| 28.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,09% | - |
| 25.09.2026 | 20,82 | 21,18 | 20,82 | 21,18 | 1,34% | 80,00 |
| 24.09.2026 | 20,52 | 20,90 | 20,52 | 20,90 | -2,25% | 89,00 |
| 23.09.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 1,04% | - |
| 22.09.2026 | 21,16 | 21,16 | 21,16 | 21,16 | 1,93% | - |
| 21.09.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 0,00% | 393,00 |
| 18.09.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 3,80% | - |
| 17.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,09% | - |
| 16.09.2026 | 20,22 | 20,22 | 20,22 | 20,22 | 0,10% | - |
| 15.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,10% | - |
| 14.09.2026 | 20,18 | 20,18 | 20,18 | 20,18 | 1,10% | - |
| 11.09.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -2,25% | - |
| 10.09.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -0,58% | - |
| 09.09.2026 | 20,36 | 20,54 | 20,36 | 20,54 | -1,72% | 500,00 |
| 08.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -1,69% | - |
| 07.09.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 0,57% | - |
| 04.09.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 0,57% | - |
| 03.09.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -0,19% | - |
| 02.09.2026 | 21,06 | 21,06 | 21,06 | 21,06 | -0,66% | - |
| 01.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,09% | - |
| 31.08.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 0,57% | - |
| 28.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,31% | - |
| 27.08.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,74% | - |
| 26.08.2026 | 21,54 | 21,54 | 21,54 | 21,54 | 0,28% | - |
| 25.08.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 2,19% | - |
| 24.08.2026 | 21,02 | 21,02 | 21,02 | 21,02 | 1,55% | - |
| 21.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,58% | - |
| 20.08.2026 | 20,58 | 20,58 | 20,58 | 20,58 | 0,10% | - |
| 19.08.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -0,19% | - |
| 18.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,18% | - |
| 17.08.2026 | 21,06 | 21,06 | 21,06 | 21,06 | -0,38% | - |
| 14.08.2026 | 21,14 | 21,14 | 21,14 | 21,14 | -1,95% | - |
| 13.08.2026 | 21,18 | 21,56 | 21,18 | 21,56 | -0,65% | 125,00 |
| 12.08.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,55% | - |
| 11.08.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -0,55% | - |
| 10.08.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -0,36% | - |
| 07.08.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -0,18% | - |
| 06.08.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -0,72% | - |
| 05.08.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 0,00% | - |
| 04.08.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 3,35% | - |
| 03.08.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -2,98% | - |
| 31.07.2026 | 23,24 | 23,24 | 22,16 | 22,16 | -3,06% | 200,00 |
| 30.07.2026 | 22,86 | 22,86 | 22,86 | 22,86 | 1,33% | - |
| 29.07.2026 | 19,31 | 22,56 | 19,31 | 22,56 | 20,51% | 500,00 |
| 28.07.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 3,20% | - |
| 27.07.2026 | 18,14 | 18,14 | 18,14 | 18,14 | 0,28% | - |
| 24.07.2026 | 18,09 | 18,09 | 18,09 | 18,09 | -2,79% | - |
| 23.07.2026 | 18,61 | 18,61 | 18,61 | 18,61 | 1,92% | - |
| 22.07.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -3,84% | - |
| 21.07.2026 | 18,22 | 18,99 | 18,22 | 18,99 | 3,43% | 80,00 |
| 20.07.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 1,27% | - |
| 17.07.2026 | 18,13 | 18,13 | 18,13 | 18,13 | -0,17% | - |
| 16.07.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 1,57% | - |
| 15.07.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -3,92% | - |
| 14.07.2026 | 18,00 | 18,61 | 18,00 | 18,61 | 3,79% | 100,00 |
| 13.07.2026 | 17,93 | 17,93 | 17,93 | 17,93 | -3,50% | - |
| 10.07.2026 | 17,71 | 18,58 | 17,71 | 18,58 | 7,15% | 75,00 |
| 09.07.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -1,20% | - |
| 08.07.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 0,69% | - |
| 07.07.2026 | 17,43 | 17,43 | 17,43 | 17,43 | -4,23% | - |
| 06.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,11% | - |
| 03.07.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -4,06% | - |
| 02.07.2026 | 17,74 | 18,95 | 17,74 | 18,95 | 4,18% | 810,00 |
| 01.07.2026 | 18,19 | 18,19 | 18,19 | 18,19 | -2,93% | - |
| 30.06.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,16% | - |
| 29.06.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -1,63% | - |
| 26.06.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -0,58% | - |