2,970€
1,71%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | - |
| 09.09.2026 | 2,99 | 3,00 | 2,94 | 2,96 | -0,67% | - |
| 08.09.2026 | 2,99 | 3,02 | 2,97 | 2,98 | -0,33% | - |
| 07.09.2026 | 2,99 | 3,02 | 2,98 | 2,99 | 0,00% | - |
| 04.09.2026 | 3,02 | 3,02 | 2,98 | 2,99 | -0,66% | - |
| 03.09.2026 | 3,03 | 3,04 | 2,95 | 3,01 | -0,66% | - |
| 02.09.2026 | 3,03 | 3,07 | 3,02 | 3,03 | 0,00% | - |
| 01.09.2026 | 3,11 | 3,16 | 3,01 | 3,03 | -2,57% | - |
| 31.08.2026 | 3,13 | 3,15 | 3,09 | 3,11 | -0,96% | - |
| 28.08.2026 | 3,11 | 3,15 | 3,11 | 3,14 | 1,29% | - |
| 27.08.2026 | 3,13 | 3,13 | 3,06 | 3,10 | -0,64% | 80.000,00 |
| 26.08.2026 | 3,15 | 3,18 | 3,12 | 3,12 | -0,64% | - |
| 25.08.2026 | 3,15 | 3,16 | 3,12 | 3,14 | 0,00% | - |
| 24.08.2026 | 3,11 | 3,22 | 3,11 | 3,14 | 1,29% | - |
| 21.08.2026 | 3,11 | 3,14 | 3,09 | 3,10 | 0,00% | - |
| 20.08.2026 | 3,09 | 3,12 | 3,08 | 3,10 | 0,00% | - |
| 19.08.2026 | 3,06 | 3,11 | 3,05 | 3,10 | 0,32% | - |
| 18.08.2026 | 3,01 | 3,09 | 3,01 | 3,09 | 1,98% | 5.568,00 |
| 17.08.2026 | 3,13 | 3,13 | 3,03 | 3,03 | -2,88% | - |
| 14.08.2026 | 3,11 | 3,12 | 3,07 | 3,12 | 0,32% | - |
| 13.08.2026 | 3,10 | 3,15 | 3,05 | 3,11 | 0,65% | - |
| 12.08.2026 | 3,11 | 3,12 | 3,03 | 3,09 | -0,32% | - |
| 11.08.2026 | 3,13 | 3,14 | 3,07 | 3,10 | -0,64% | - |
| 10.08.2026 | 3,09 | 3,14 | 3,07 | 3,12 | 0,65% | - |
| 07.08.2026 | 3,05 | 3,10 | 3,04 | 3,10 | 1,64% | - |
| 06.08.2026 | 3,01 | 3,11 | 2,99 | 3,05 | 1,67% | - |
| 05.08.2026 | 3,07 | 3,10 | 3,00 | 3,00 | -1,32% | - |
| 04.08.2026 | 3,09 | 3,10 | 3,04 | 3,04 | -1,30% | - |
| 03.08.2026 | 3,07 | 3,09 | 3,03 | 3,08 | 0,98% | - |
| 31.07.2026 | 3,07 | 3,07 | 3,02 | 3,05 | 0,33% | - |
| 30.07.2026 | 2,99 | 3,06 | 2,97 | 3,04 | 1,67% | - |
| 29.07.2026 | 2,97 | 3,03 | 2,95 | 2,99 | 1,70% | - |
| 28.07.2026 | 2,92 | 3,00 | 2,87 | 2,94 | 1,38% | - |
| 27.07.2026 | 2,93 | 2,94 | 2,87 | 2,90 | -0,34% | - |
| 24.07.2026 | 2,85 | 2,94 | 2,75 | 2,91 | 2,46% | - |
| 23.07.2026 | 2,76 | 2,87 | 2,76 | 2,84 | 0,71% | - |
| 22.07.2026 | 2,60 | 3,07 | 2,60 | 2,82 | 8,05% | - |
| 21.07.2026 | 2,54 | 2,62 | 2,50 | 2,61 | 5,24% | - |
| 20.07.2026 | 2,57 | 2,62 | 2,48 | 2,48 | -3,88% | - |
| 17.07.2026 | 2,58 | 2,62 | 2,55 | 2,58 | -0,77% | - |
| 16.07.2026 | 2,46 | 2,61 | 2,46 | 2,60 | 7,44% | - |
| 15.07.2026 | 2,42 | 2,49 | 2,39 | 2,42 | 3,42% | - |
| 14.07.2026 | 2,42 | 2,44 | 2,34 | 2,34 | -4,10% | - |
| 13.07.2026 | 2,37 | 2,45 | 2,35 | 2,44 | 2,52% | - |
| 10.07.2026 | 2,36 | 2,39 | 2,33 | 2,38 | 1,71% | - |
| 09.07.2026 | 2,32 | 2,36 | 2,31 | 2,34 | 0,86% | - |
| 08.07.2026 | 2,40 | 2,40 | 2,32 | 2,32 | -0,85% | 67.500,00 |
| 07.07.2026 | 2,35 | 2,42 | 2,33 | 2,34 | -1,68% | - |
| 06.07.2026 | 2,38 | 2,53 | 2,34 | 2,38 | 0,00% | - |
| 03.07.2026 | 2,41 | 2,43 | 2,36 | 2,38 | -0,83% | - |
| 02.07.2026 | 2,37 | 2,42 | 2,35 | 2,40 | 1,69% | - |
| 01.07.2026 | 2,33 | 2,36 | 2,30 | 2,36 | 1,72% | - |
| 30.06.2026 | 2,37 | 2,37 | 2,32 | 2,32 | -2,52% | - |
| 29.06.2026 | 2,39 | 2,42 | 2,36 | 2,38 | 3,48% | - |
| 26.06.2026 | 2,31 | 2,40 | 2,30 | 2,30 | -0,43% | - |
| 25.06.2026 | 2,28 | 2,36 | 2,27 | 2,31 | 4,05% | - |
| 24.06.2026 | 2,26 | 2,31 | 2,22 | 2,22 | -1,77% | - |
| 23.06.2026 | 2,24 | 2,31 | 2,22 | 2,26 | -0,44% | - |
| 22.06.2026 | 2,26 | 2,28 | 2,24 | 2,27 | 3,18% | - |
| 19.06.2026 | 2,32 | 2,32 | 2,20 | 2,20 | -1,79% | - |
| 18.06.2026 | 2,31 | 2,35 | 2,24 | 2,24 | -3,03% | - |
| 17.06.2026 | 2,37 | 2,45 | 2,28 | 2,31 | -2,53% | - |
| 16.06.2026 | 2,35 | 2,40 | 2,34 | 2,37 | 0,85% | - |
| 15.06.2026 | 2,37 | 2,46 | 2,34 | 2,35 | -1,26% | - |
| 12.06.2026 | 2,34 | 2,42 | 2,33 | 2,38 | 1,71% | - |
| 11.06.2026 | 2,34 | 2,40 | 2,33 | 2,34 | 0,86% | - |
| 10.06.2026 | 2,25 | 2,35 | 2,25 | 2,32 | 2,65% | - |
| 09.06.2026 | 2,25 | 2,30 | 2,24 | 2,26 | 0,89% | - |
| 08.06.2026 | 2,22 | 2,26 | 2,21 | 2,24 | 0,45% | - |
| 05.06.2026 | 2,22 | 2,28 | 2,22 | 2,23 | 0,45% | - |
| 04.06.2026 | 2,26 | 2,28 | 2,22 | 2,22 | 0,91% | - |
| 03.06.2026 | 2,25 | 2,28 | 2,20 | 2,20 | -2,22% | - |
| 02.06.2026 | 2,27 | 2,30 | 2,22 | 2,25 | -1,75% | 420,00 |
| 01.06.2026 | 2,37 | 2,39 | 2,27 | 2,29 | -3,38% | - |
| 29.05.2026 | 2,50 | 2,50 | 2,35 | 2,37 | -5,20% | - |
| 28.05.2026 | 2,53 | 2,54 | 2,42 | 2,50 | -0,79% | - |
| 27.05.2026 | 2,77 | 3,01 | 2,48 | 2,52 | -8,70% | - |
| 26.05.2026 | 2,79 | 2,84 | 2,75 | 2,76 | -1,43% | - |
| 25.05.2026 | 2,80 | 2,81 | 2,78 | 2,80 | 0,36% | - |
| 22.05.2026 | 2,71 | 2,84 | 2,70 | 2,79 | 2,95% | - |
| 21.05.2026 | 2,74 | 2,77 | 2,70 | 2,71 | -1,81% | - |
| 20.05.2026 | 2,72 | 2,78 | 2,71 | 2,76 | 1,47% | - |
| 19.05.2026 | 2,69 | 2,76 | 2,69 | 2,72 | 1,12% | - |
| 18.05.2026 | 2,67 | 2,72 | 2,66 | 2,69 | -0,37% | - |
| 15.05.2026 | 2,72 | 2,74 | 2,68 | 2,70 | -1,82% | - |
| 14.05.2026 | 2,66 | 2,79 | 2,66 | 2,75 | 3,77% | - |
| 13.05.2026 | 2,65 | 2,68 | 2,62 | 2,65 | 0,76% | - |
| 12.05.2026 | 2,67 | 2,69 | 2,62 | 2,63 | -2,23% | - |
| 11.05.2026 | 2,73 | 2,74 | 2,67 | 2,69 | -1,47% | - |
| 08.05.2026 | 2,69 | 2,78 | 2,69 | 2,73 | 1,49% | - |
| 07.05.2026 | 2,75 | 2,78 | 2,69 | 2,69 | -1,10% | - |
| 06.05.2026 | 2,82 | 2,82 | 2,72 | 2,72 | -3,20% | - |
| 05.05.2026 | 2,85 | 3,15 | 2,72 | 2,81 | -1,40% | - |
| 04.05.2026 | 2,86 | 2,86 | 2,83 | 2,85 | -1,04% | - |
| 30.04.2026 | 2,85 | 2,92 | 2,84 | 2,88 | -0,35% | - |
| 29.04.2026 | 2,94 | 2,94 | 2,87 | 2,89 | -1,70% | - |
| 28.04.2026 | 2,95 | 2,98 | 2,90 | 2,94 | -1,34% | - |
| 27.04.2026 | 2,95 | 3,00 | 2,92 | 2,98 | 3,47% | - |
| 24.04.2026 | 2,93 | 2,99 | 2,88 | 2,88 | -1,71% | - |
| 23.04.2026 | 2,93 | 2,96 | 2,91 | 2,93 | 0,00% | - |