21,070€
0,81%
Echtzeit-Aktienkurs GREGGS PLC LS-,02
Bid:
Ask:
Aktienkurse zur GREGGS PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 19,13 | 19,13 | 19,13 | 19,13 | 3,18% | - |
| 24.06.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 0,65% | - |
| 23.06.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -3,10% | - |
| 22.06.2026 | 19,08 | 19,08 | 18,18 | 19,01 | 3,04% | 252,00 |
| 19.06.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,65% | - |
| 18.06.2026 | 18,57 | 18,57 | 18,57 | 18,57 | -0,75% | - |
| 17.06.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -2,35% | - |
| 16.06.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -1,54% | - |
| 15.06.2026 | 19,46 | 19,46 | 19,46 | 19,46 | 0,00% | - |
| 12.06.2026 | 19,46 | 19,46 | 19,46 | 19,46 | 0,52% | - |
| 11.06.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -2,37% | - |
| 10.06.2026 | 18,92 | 19,83 | 18,92 | 19,83 | 4,75% | 250,00 |
| 09.06.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -1,25% | - |
| 08.06.2026 | 19,17 | 19,17 | 19,17 | 19,17 | 0,74% | - |
| 05.06.2026 | 19,03 | 19,03 | 19,03 | 19,03 | -0,83% | - |
| 04.06.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 2,95% | - |
| 03.06.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -1,79% | - |
| 02.06.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -5,29% | - |
| 01.06.2026 | 20,04 | 20,04 | 20,04 | 20,04 | 2,56% | - |
| 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% | - |