11,822€
-0,03%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,89 | 12,16 | 11,84 | 12,03 | 1,26% | - |
| 05.06.2025 | 11,89 | 12,09 | 11,86 | 11,88 | -0,22% | - |
| 04.06.2025 | 11,93 | 12,15 | 11,74 | 11,90 | -0,18% | - |
| 03.06.2025 | 11,89 | 12,06 | 11,81 | 11,92 | 0,10% | - |
| 02.06.2025 | 12,02 | 12,15 | 11,82 | 11,91 | -1,12% | - |
| 30.05.2025 | 12,04 | 12,26 | 11,92 | 12,05 | -0,37% | - |
| 29.05.2025 | 12,15 | 12,31 | 11,92 | 12,09 | 0,13% | - |
| 28.05.2025 | 12,13 | 12,32 | 12,04 | 12,08 | -0,63% | - |
| 27.05.2025 | 11,93 | 12,31 | 11,93 | 12,15 | 2,21% | - |
| 26.05.2025 | 12,01 | 12,01 | 11,87 | 11,89 | -0,24% | - |
| 23.05.2025 | 11,91 | 12,12 | 11,78 | 11,92 | -0,03% | - |
| 22.05.2025 | 11,96 | 12,12 | 11,75 | 11,92 | -0,18% | - |
| 21.05.2025 | 12,25 | 12,33 | 11,86 | 11,94 | -2,68% | - |
| 20.05.2025 | 12,20 | 12,42 | 12,15 | 12,27 | 0,40% | - |
| 19.05.2025 | 12,02 | 12,30 | 11,94 | 12,22 | 1,28% | - |
| 16.05.2025 | 11,98 | 12,22 | 11,94 | 12,07 | 0,57% | - |
| 15.05.2025 | 11,84 | 12,12 | 11,70 | 12,00 | 1,10% | - |
| 14.05.2025 | 11,74 | 12,00 | 11,73 | 11,87 | 1,06% | - |
| 13.05.2025 | 11,56 | 11,92 | 11,50 | 11,75 | 1,21% | - |
| 12.05.2025 | 11,74 | 12,05 | 11,55 | 11,61 | -0,68% | - |
| 09.05.2025 | 11,61 | 11,80 | 11,53 | 11,69 | 0,77% | - |
| 08.05.2025 | 11,00 | 11,99 | 11,00 | 11,60 | 5,93% | - |
| 07.05.2025 | 10,91 | 11,07 | 10,82 | 10,95 | 0,44% | - |
| 06.05.2025 | 10,80 | 11,14 | 10,80 | 10,90 | 1,00% | - |
| 05.05.2025 | 10,72 | 10,88 | 10,72 | 10,79 | -0,28% | - |
| 02.05.2025 | 10,99 | 11,12 | 10,73 | 10,82 | 1,63% | - |
| 30.04.2025 | 10,49 | 10,74 | 10,49 | 10,65 | 0,91% | - |
| 29.04.2025 | 10,48 | 10,85 | 10,41 | 10,55 | 0,84% | - |
| 28.04.2025 | 10,37 | 10,69 | 10,37 | 10,46 | 0,39% | - |
| 25.04.2025 | 10,24 | 10,54 | 10,20 | 10,42 | 1,73% | - |
| 24.04.2025 | 10,33 | 10,49 | 10,21 | 10,25 | -1,04% | - |
| 23.04.2025 | 10,45 | 10,64 | 10,28 | 10,35 | 0,29% | - |
| 22.04.2025 | 10,26 | 10,49 | 10,11 | 10,32 | 0,00% | - |
| 17.04.2025 | 10,55 | 10,56 | 10,21 | 10,32 | -1,26% | - |
| 16.04.2025 | 10,51 | 10,78 | 10,37 | 10,46 | -1,47% | - |
| 15.04.2025 | 10,25 | 10,71 | 10,25 | 10,61 | 3,57% | - |
| 14.04.2025 | 9,86 | 10,35 | 9,78 | 10,25 | 3,19% | - |
| 11.04.2025 | 9,86 | 9,99 | 9,60 | 9,93 | 0,57% | - |
| 10.04.2025 | 10,72 | 10,84 | 9,67 | 9,87 | -5,61% | - |
| 09.04.2025 | 9,58 | 10,54 | 9,49 | 10,46 | 6,71% | - |
| 08.04.2025 | 9,72 | 10,19 | 9,57 | 9,80 | 2,54% | - |
| 07.04.2025 | 9,68 | 10,07 | 9,13 | 9,56 | -2,24% | - |
| 04.04.2025 | 10,26 | 10,48 | 9,74 | 9,78 | -5,21% | - |
| 03.04.2025 | 10,26 | 10,59 | 10,20 | 10,32 | -1,42% | - |
| 02.04.2025 | 10,29 | 10,53 | 10,24 | 10,46 | 1,55% | - |
| 01.04.2025 | 10,35 | 10,57 | 10,26 | 10,30 | -0,48% | - |
| 31.03.2025 | 10,39 | 10,57 | 10,27 | 10,35 | -0,77% | - |
| 28.03.2025 | 10,41 | 10,68 | 10,32 | 10,43 | 0,13% | - |
| 27.03.2025 | 10,35 | 10,59 | 10,34 | 10,42 | -0,06% | - |
| 26.03.2025 | 10,56 | 10,75 | 10,37 | 10,43 | -1,31% | - |
| 25.03.2025 | 10,56 | 10,79 | 10,55 | 10,56 | -0,09% | - |
| 24.03.2025 | 10,51 | 10,68 | 10,45 | 10,57 | 0,75% | - |
| 21.03.2025 | 10,49 | 10,57 | 10,31 | 10,50 | 0,07% | - |
| 20.03.2025 | 10,54 | 10,79 | 10,48 | 10,49 | -0,59% | - |
| 19.03.2025 | 10,40 | 10,67 | 10,40 | 10,55 | 1,46% | - |
| 18.03.2025 | 10,44 | 10,63 | 10,37 | 10,40 | -0,42% | - |
| 17.03.2025 | 10,31 | 10,59 | 10,23 | 10,44 | 1,18% | - |
| 14.03.2025 | 10,08 | 10,47 | 10,06 | 10,32 | 2,50% | - |
| 13.03.2025 | 10,33 | 10,50 | 10,03 | 10,07 | -2,63% | - |
| 12.03.2025 | 10,26 | 10,45 | 10,18 | 10,34 | 0,84% | - |
| 11.03.2025 | 10,31 | 10,66 | 10,11 | 10,25 | -0,49% | - |
| 10.03.2025 | 10,43 | 10,62 | 10,23 | 10,30 | -1,64% | - |
| 07.03.2025 | 10,22 | 10,53 | 10,15 | 10,48 | 5,41% | - |
| 06.03.2025 | 9,88 | 10,66 | 9,88 | 9,94 | 0,60% | - |
| 05.03.2025 | 9,76 | 10,06 | 9,68 | 9,88 | 1,31% | - |
| 04.03.2025 | 10,15 | 10,21 | 9,73 | 9,75 | -4,04% | - |
| 03.03.2025 | 10,09 | 10,39 | 10,07 | 10,16 | 0,69% | - |
| 28.02.2025 | 9,99 | 10,25 | 9,91 | 10,09 | 0,66% | - |
| 27.02.2025 | 10,38 | 10,42 | 10,02 | 10,03 | -3,22% | - |
| 26.02.2025 | 10,18 | 10,58 | 10,16 | 10,36 | 1,97% | - |
| 25.02.2025 | 10,20 | 10,38 | 10,11 | 10,16 | -0,27% | - |
| 24.02.2025 | 10,35 | 10,49 | 10,15 | 10,19 | -1,37% | - |
| 21.02.2025 | 10,47 | 10,70 | 10,31 | 10,33 | -1,32% | - |
| 20.02.2025 | 10,64 | 10,78 | 10,46 | 10,47 | -1,52% | - |
| 19.02.2025 | 10,93 | 11,04 | 10,60 | 10,63 | -2,71% | - |
| 18.02.2025 | 10,98 | 11,22 | 10,89 | 10,93 | -0,51% | - |
| 17.02.2025 | 11,05 | 11,21 | 10,92 | 10,98 | -0,34% | - |
| 14.02.2025 | 10,96 | 11,33 | 10,96 | 11,02 | 0,55% | - |
| 13.02.2025 | 10,83 | 11,11 | 10,76 | 10,96 | 1,05% | - |
| 12.02.2025 | 10,96 | 11,21 | 10,81 | 10,85 | -1,00% | - |
| 11.02.2025 | 11,05 | 11,17 | 10,94 | 10,96 | -1,58% | - |
| 10.02.2025 | 10,91 | 11,25 | 10,84 | 11,13 | 2,35% | - |
| 07.02.2025 | 11,02 | 11,20 | 10,87 | 10,88 | -1,22% | - |
| 06.02.2025 | 11,02 | 11,26 | 10,97 | 11,01 | 0,20% | - |
| 05.02.2025 | 10,86 | 11,06 | 10,81 | 10,99 | 0,99% | - |
| 04.02.2025 | 10,96 | 11,07 | 10,86 | 10,88 | -0,69% | - |
| 03.02.2025 | 11,02 | 11,14 | 10,85 | 10,96 | -1,05% | - |
| 31.01.2025 | 11,08 | 11,27 | 10,99 | 11,07 | -0,13% | - |
| 30.01.2025 | 10,84 | 11,19 | 10,84 | 11,09 | 2,29% | - |
| 29.01.2025 | 10,91 | 11,13 | 10,81 | 10,84 | -0,57% | - |
| 28.01.2025 | 10,79 | 11,15 | 10,65 | 10,90 | 0,94% | - |
| 27.01.2025 | 10,69 | 10,91 | 10,69 | 10,80 | 0,45% | - |
| 24.01.2025 | 10,80 | 11,02 | 10,74 | 10,75 | -0,41% | - |
| 23.01.2025 | 10,65 | 10,94 | 10,65 | 10,79 | 1,37% | - |
| 22.01.2025 | 10,73 | 10,91 | 10,65 | 10,65 | -0,95% | - |
| 21.01.2025 | 10,67 | 10,88 | 10,49 | 10,75 | 0,60% | - |
| 20.01.2025 | 10,64 | 10,79 | 10,57 | 10,69 | 0,21% | - |
| 17.01.2025 | 10,74 | 10,95 | 10,64 | 10,66 | -0,54% | - |
| 16.01.2025 | 10,73 | 10,82 | 10,56 | 10,72 | -0,15% | - |
| 15.01.2025 | 10,12 | 10,87 | 10,02 | 10,74 | 7,23% | - |