2,760€
1,47%
Echtzeit-Aktienkurs GREENCORE GRP PLC LS 0,01
Bid:
Ask:
Aktienkurse zur GREENCORE GRP PLC LS 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 2,99 | 3,00 | 2,92 | 2,93 | -0,34% | - |
| 21.04.2026 | 2,93 | 3,02 | 2,91 | 2,94 | 0,34% | - |
| 20.04.2026 | 2,91 | 2,98 | 2,91 | 2,93 | 1,74% | - |
| 17.04.2026 | 2,89 | 2,96 | 2,86 | 2,88 | 2,13% | - |
| 16.04.2026 | 2,86 | 2,92 | 2,82 | 2,82 | -1,05% | - |
| 15.04.2026 | 2,87 | 2,91 | 2,83 | 2,85 | -0,70% | - |
| 14.04.2026 | 2,85 | 2,92 | 2,83 | 2,87 | 1,06% | - |
| 13.04.2026 | 2,84 | 2,92 | 2,83 | 2,84 | -0,70% | - |
| 10.04.2026 | 2,81 | 2,91 | 2,77 | 2,86 | 2,88% | - |
| 09.04.2026 | 2,82 | 2,82 | 2,76 | 2,78 | -1,77% | - |
| 08.04.2026 | 2,84 | 2,87 | 2,72 | 2,83 | 3,66% | - |
| 07.04.2026 | 2,79 | 2,82 | 2,70 | 2,73 | -2,15% | 5.700,00 |
| 02.04.2026 | 2,81 | 2,82 | 2,75 | 2,79 | -0,71% | - |
| 01.04.2026 | 2,77 | 2,84 | 2,77 | 2,81 | 0,36% | - |
| 31.03.2026 | 2,82 | 2,86 | 2,77 | 2,80 | 2,94% | - |
| 30.03.2026 | 2,79 | 2,82 | 2,72 | 2,72 | -1,81% | - |
| 27.03.2026 | 2,82 | 2,87 | 2,77 | 2,77 | -1,42% | - |
| 26.03.2026 | 2,77 | 2,86 | 2,77 | 2,81 | 0,00% | - |
| 25.03.2026 | 2,79 | 2,84 | 2,76 | 2,81 | 2,55% | - |
| 24.03.2026 | 2,80 | 2,82 | 2,74 | 2,74 | -3,18% | - |
| 23.03.2026 | 2,82 | 2,87 | 2,74 | 2,83 | -0,70% | - |
| 20.03.2026 | 2,89 | 2,93 | 2,84 | 2,85 | -0,70% | - |
| 19.03.2026 | 2,93 | 2,93 | 2,84 | 2,87 | -2,05% | - |
| 18.03.2026 | 2,99 | 3,02 | 2,90 | 2,93 | -1,35% | - |
| 17.03.2026 | 2,93 | 3,05 | 2,86 | 2,97 | 0,00% | - |
| 16.03.2026 | 3,04 | 3,05 | 2,94 | 2,97 | -1,33% | - |
| 13.03.2026 | 2,94 | 3,04 | 2,92 | 3,01 | 2,03% | - |
| 12.03.2026 | 2,89 | 2,96 | 2,89 | 2,95 | 1,03% | - |
| 11.03.2026 | 3,01 | 3,01 | 2,91 | 2,92 | -2,34% | - |
| 10.03.2026 | 2,95 | 3,03 | 2,95 | 2,99 | 0,67% | - |
| 09.03.2026 | 2,85 | 2,99 | 2,85 | 2,97 | -0,34% | - |
| 06.03.2026 | 2,97 | 3,00 | 2,92 | 2,98 | 1,02% | - |
| 05.03.2026 | 2,93 | 3,00 | 2,91 | 2,95 | 0,00% | - |
| 04.03.2026 | 2,87 | 2,98 | 2,87 | 2,95 | 1,03% | - |
| 03.03.2026 | 3,00 | 3,01 | 2,88 | 2,92 | -4,26% | - |
| 02.03.2026 | 3,01 | 3,09 | 2,99 | 3,05 | -0,65% | - |
| 27.02.2026 | 3,11 | 3,14 | 3,05 | 3,07 | -0,65% | - |
| 26.02.2026 | 3,08 | 3,13 | 3,04 | 3,09 | 0,00% | - |
| 25.02.2026 | 3,12 | 3,14 | 3,06 | 3,09 | -0,64% | - |
| 24.02.2026 | 3,06 | 3,14 | 3,06 | 3,11 | 1,63% | - |
| 23.02.2026 | 3,06 | 3,08 | 3,02 | 3,06 | 0,33% | - |
| 20.02.2026 | 3,05 | 3,10 | 3,01 | 3,05 | 0,66% | - |
| 19.02.2026 | 3,05 | 3,07 | 3,02 | 3,03 | -0,66% | - |
| 18.02.2026 | 3,09 | 3,10 | 3,04 | 3,05 | -0,65% | - |
| 17.02.2026 | 3,11 | 3,14 | 3,04 | 3,07 | -1,29% | - |
| 16.02.2026 | 3,12 | 3,21 | 3,09 | 3,11 | 0,00% | - |
| 13.02.2026 | 3,12 | 3,17 | 3,08 | 3,11 | 1,63% | - |
| 12.02.2026 | 3,39 | 3,41 | 3,06 | 3,06 | -9,20% | 135.000,00 |
| 11.02.2026 | 3,41 | 3,44 | 3,36 | 3,37 | -1,46% | - |
| 10.02.2026 | 3,41 | 3,44 | 3,39 | 3,42 | 0,29% | - |
| 09.02.2026 | 3,45 | 3,46 | 3,36 | 3,41 | 0,89% | - |
| 06.02.2026 | 3,53 | 3,53 | 3,38 | 3,38 | -2,31% | - |
| 05.02.2026 | 3,54 | 3,55 | 3,46 | 3,46 | -0,57% | - |
| 04.02.2026 | 3,46 | 3,56 | 3,46 | 3,48 | 1,75% | 860,00 |
| 03.02.2026 | 3,43 | 3,52 | 3,42 | 3,42 | 0,88% | - |
| 02.02.2026 | 3,33 | 3,42 | 3,32 | 3,39 | 0,00% | - |
| 30.01.2026 | 3,27 | 3,40 | 3,27 | 3,39 | 3,04% | - |
| 29.01.2026 | 3,27 | 3,32 | 3,21 | 3,29 | 0,00% | - |
| 28.01.2026 | 3,25 | 3,32 | 3,22 | 3,29 | 2,49% | - |
| 27.01.2026 | 3,15 | 3,21 | 3,15 | 3,21 | 2,56% | - |
| 26.01.2026 | 3,05 | 3,22 | 3,05 | 3,13 | 5,03% | - |
| 23.01.2026 | 3,09 | 3,11 | 2,98 | 2,98 | -1,32% | - |
| 22.01.2026 | 3,10 | 3,14 | 3,02 | 3,02 | -1,95% | - |
| 21.01.2026 | 3,11 | 3,11 | 3,05 | 3,08 | -1,28% | - |
| 20.01.2026 | 3,17 | 3,20 | 3,06 | 3,12 | -2,19% | - |
| 19.01.2026 | 3,10 | 3,22 | 3,10 | 3,19 | 1,27% | - |
| 16.01.2026 | 3,17 | 3,25 | 3,15 | 3,15 | -0,63% | - |
| 15.01.2026 | 2,99 | 3,18 | 2,99 | 3,17 | 6,38% | - |
| 14.01.2026 | 2,99 | 3,05 | 2,94 | 2,98 | 9,16% | - |
| 13.01.2026 | 2,73 | 3,02 | 2,72 | 2,73 | 2,63% | - |
| 12.01.2026 | 2,73 | 2,76 | 2,66 | 2,66 | -2,92% | - |
| 09.01.2026 | 2,80 | 2,82 | 2,72 | 2,74 | -2,14% | - |
| 08.01.2026 | 2,85 | 2,86 | 2,70 | 2,80 | 0,00% | - |
| 07.01.2026 | 2,85 | 2,88 | 2,80 | 2,80 | -1,75% | - |
| 06.01.2026 | 2,81 | 2,86 | 2,79 | 2,85 | 2,15% | - |
| 05.01.2026 | 2,83 | 2,83 | 2,77 | 2,79 | -0,36% | - |
| 02.01.2026 | 2,93 | 2,93 | 2,80 | 2,80 | -3,45% | - |