19,970€
1,22%
Echtzeit-Aktienkurs GREGGS PLC LS-,02
Bid:
Ask:
Aktienkurse zur GREGGS PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -0,96% | - |
| 28.05.2026 | 19,73 | 19,73 | 19,73 | 19,73 | -3,76% | - |
| 27.05.2026 | 19,61 | 20,62 | 19,61 | 20,50 | 4,70% | 680,00 |
| 26.05.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 0,00% | - |
| 25.05.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 0,10% | - |
| 22.05.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,91% | - |
| 21.05.2026 | 19,17 | 19,74 | 19,17 | 19,74 | 3,30% | 250,00 |
| 20.05.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -2,20% | - |
| 19.05.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 0,41% | - |
| 18.05.2026 | 19,05 | 19,46 | 19,05 | 19,46 | 1,51% | 500,00 |
| 15.05.2026 | 19,17 | 19,17 | 19,17 | 19,17 | 1,21% | - |
| 14.05.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 1,88% | - |
| 13.05.2026 | 18,59 | 18,59 | 18,59 | 18,59 | 1,75% | - |
| 12.05.2026 | 17,20 | 18,27 | 17,20 | 18,27 | 7,47% | 500,00 |
| 11.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 08.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,76% | - |
| 07.05.2026 | 17,13 | 17,13 | 17,13 | 17,13 | 2,57% | - |
| 06.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,79% | - |
| 05.05.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -0,17% | - |
| 04.05.2026 | 17,21 | 17,21 | 17,21 | 17,21 | -3,75% | - |
| 30.04.2026 | 17,04 | 17,88 | 17,04 | 17,88 | -0,83% | 130,00 |
| 29.04.2026 | 18,03 | 18,03 | 18,03 | 18,03 | -2,54% | - |
| 28.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 27.04.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 1,60% | - |
| 24.04.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -0,66% | - |
| 23.04.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 0,00% | - |
| 22.04.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -0,16% | - |
| 21.04.2026 | 18,31 | 18,31 | 18,31 | 18,31 | -0,87% | - |
| 20.04.2026 | 18,47 | 18,47 | 18,47 | 18,47 | 0,98% | - |
| 17.04.2026 | 18,29 | 18,29 | 18,29 | 18,29 | 0,16% | - |
| 16.04.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -3,44% | - |
| 15.04.2026 | 18,54 | 18,91 | 18,54 | 18,91 | 4,76% | 300,00 |
| 14.04.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -1,53% | - |
| 13.04.2026 | 18,12 | 18,33 | 18,12 | 18,33 | 0,22% | 260,00 |
| 10.04.2026 | 18,29 | 18,29 | 18,29 | 18,29 | 2,24% | - |
| 09.04.2026 | 17,89 | 17,89 | 17,89 | 17,89 | 2,82% | - |
| 08.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -5,90% | - |
| 07.04.2026 | 17,56 | 18,49 | 17,56 | 18,49 | 5,66% | 114,00 |
| 02.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 01.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 31.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 30.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 27.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 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% | - |