9,600€
1,05%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,60 | 9,73 | 9,55 | 9,60 | 0,52% | - |
| 28.05.2026 | 9,54 | 9,75 | 9,53 | 9,55 | 0,00% | - |
| 27.05.2026 | 9,62 | 9,73 | 9,53 | 9,55 | -0,52% | - |
| 26.05.2026 | 9,50 | 9,78 | 9,50 | 9,60 | 0,52% | - |
| 25.05.2026 | 9,65 | 9,66 | 9,54 | 9,55 | 0,53% | - |
| 22.05.2026 | 9,50 | 9,60 | 9,35 | 9,50 | 0,00% | - |
| 21.05.2026 | 9,46 | 9,63 | 9,40 | 9,50 | -0,02% | - |
| 20.05.2026 | 9,34 | 9,58 | 9,28 | 9,50 | 1,60% | - |
| 19.05.2026 | 9,29 | 9,48 | 9,25 | 9,35 | 0,02% | - |
| 18.05.2026 | 9,17 | 9,38 | 9,15 | 9,35 | 1,08% | - |
| 15.05.2026 | 9,44 | 9,65 | 9,05 | 9,25 | -3,14% | - |
| 14.05.2026 | 9,62 | 9,63 | 9,45 | 9,55 | -0,52% | - |
| 13.05.2026 | 9,59 | 9,65 | 9,33 | 9,60 | 0,52% | - |
| 12.05.2026 | 9,85 | 9,95 | 9,43 | 9,55 | -3,55% | - |
| 11.05.2026 | 10,05 | 10,10 | 9,90 | 9,90 | -1,47% | - |
| 08.05.2026 | 10,18 | 10,30 | 9,95 | 10,05 | -0,99% | - |
| 07.05.2026 | 10,34 | 10,35 | 10,15 | 10,15 | -1,46% | - |
| 06.05.2026 | 10,27 | 10,50 | 10,05 | 10,30 | 1,46% | - |
| 05.05.2026 | 10,34 | 10,35 | 10,05 | 10,15 | -1,44% | - |
| 04.05.2026 | 10,20 | 10,30 | 10,19 | 10,30 | 1,48% | - |
| 30.04.2026 | 9,97 | 10,20 | 9,95 | 10,15 | 1,00% | - |
| 29.04.2026 | 10,31 | 10,31 | 9,95 | 10,05 | -1,95% | - |
| 28.04.2026 | 10,53 | 10,60 | 10,15 | 10,25 | -2,83% | - |
| 27.04.2026 | 10,43 | 10,60 | 10,41 | 10,55 | 0,29% | - |
| 24.04.2026 | 10,45 | 10,55 | 10,35 | 10,52 | 0,62% | - |
| 23.04.2026 | 10,75 | 10,85 | 10,35 | 10,45 | -3,22% | - |
| 22.04.2026 | 10,98 | 11,00 | 10,80 | 10,80 | -0,46% | - |
| 21.04.2026 | 10,89 | 11,05 | 10,75 | 10,85 | -0,02% | - |
| 20.04.2026 | 11,00 | 11,15 | 10,85 | 10,85 | -2,23% | - |
| 17.04.2026 | 10,79 | 11,20 | 10,65 | 11,10 | 3,74% | 8.600,00 |
| 16.04.2026 | 10,49 | 10,80 | 10,45 | 10,70 | 2,39% | - |
| 15.04.2026 | 10,64 | 10,70 | 10,40 | 10,45 | -1,88% | - |
| 14.04.2026 | 10,45 | 10,70 | 10,40 | 10,65 | 1,89% | - |
| 13.04.2026 | 10,50 | 10,65 | 10,35 | 10,45 | -1,40% | - |
| 10.04.2026 | 10,56 | 10,70 | 10,50 | 10,60 | 0,45% | - |
| 09.04.2026 | 10,70 | 10,70 | 10,45 | 10,55 | -1,84% | - |
| 08.04.2026 | 10,61 | 10,76 | 10,03 | 10,75 | 5,91% | - |
| 07.04.2026 | 10,30 | 10,50 | 9,95 | 10,15 | -1,82% | - |
| 02.04.2026 | 10,21 | 10,38 | 10,19 | 10,34 | -1,47% | - |
| 01.04.2026 | 10,50 | 10,56 | 10,28 | 10,49 | 0,35% | - |
| 31.03.2026 | 10,37 | 10,48 | 10,25 | 10,46 | 2,68% | - |
| 30.03.2026 | 10,27 | 10,38 | 10,18 | 10,18 | -0,37% | - |
| 27.03.2026 | 10,55 | 10,60 | 10,21 | 10,22 | -2,82% | - |
| 26.03.2026 | 10,50 | 10,64 | 10,48 | 10,52 | -0,65% | - |
| 25.03.2026 | 10,72 | 10,77 | 10,50 | 10,59 | -1,34% | - |
| 24.03.2026 | 10,69 | 10,76 | 10,56 | 10,73 | -0,65% | - |
| 23.03.2026 | 10,25 | 10,87 | 10,23 | 10,80 | 3,89% | - |
| 20.03.2026 | 10,78 | 10,84 | 10,34 | 10,40 | -3,67% | - |
| 19.03.2026 | 10,52 | 10,92 | 10,44 | 10,79 | 2,29% | - |
| 18.03.2026 | 10,73 | 10,74 | 10,49 | 10,55 | -0,59% | - |
| 17.03.2026 | 10,42 | 10,64 | 10,42 | 10,61 | 0,90% | - |
| 16.03.2026 | 10,57 | 10,58 | 10,36 | 10,52 | 0,49% | - |
| 13.03.2026 | 10,44 | 10,57 | 10,38 | 10,47 | 0,12% | - |
| 12.03.2026 | 10,37 | 10,61 | 10,37 | 10,45 | -0,51% | - |
| 11.03.2026 | 10,49 | 10,63 | 10,36 | 10,51 | 0,56% | - |
| 10.03.2026 | 10,26 | 10,62 | 10,24 | 10,45 | 1,95% | - |
| 09.03.2026 | 10,20 | 10,61 | 10,15 | 10,25 | -3,34% | - |
| 06.03.2026 | 10,87 | 10,91 | 10,54 | 10,60 | -1,89% | - |
| 05.03.2026 | 10,45 | 11,29 | 10,45 | 10,81 | 2,72% | - |
| 04.03.2026 | 10,37 | 10,59 | 10,37 | 10,52 | 0,32% | - |
| 03.03.2026 | 10,70 | 10,84 | 10,37 | 10,49 | -3,27% | - |
| 02.03.2026 | 11,12 | 11,34 | 10,79 | 10,84 | -4,35% | - |
| 27.02.2026 | 11,16 | 11,35 | 11,15 | 11,34 | 1,96% | - |
| 26.02.2026 | 11,13 | 11,31 | 11,12 | 11,12 | -0,32% | - |
| 25.02.2026 | 11,07 | 11,29 | 11,06 | 11,15 | 0,76% | - |
| 24.02.2026 | 11,09 | 11,19 | 11,03 | 11,07 | -0,11% | - |
| 23.02.2026 | 11,25 | 11,31 | 11,06 | 11,08 | -1,55% | - |
| 20.02.2026 | 11,20 | 11,39 | 11,15 | 11,26 | 0,88% | - |
| 19.02.2026 | 11,18 | 11,36 | 11,11 | 11,16 | -0,46% | - |
| 18.02.2026 | 11,23 | 11,31 | 11,13 | 11,21 | -0,05% | - |
| 17.02.2026 | 11,13 | 11,23 | 11,08 | 11,22 | 0,34% | - |
| 16.02.2026 | 11,35 | 11,42 | 11,14 | 11,18 | -1,25% | - |
| 13.02.2026 | 11,18 | 11,35 | 11,10 | 11,32 | 1,47% | - |
| 12.02.2026 | 11,31 | 11,47 | 11,16 | 11,16 | -0,48% | - |
| 11.02.2026 | 11,11 | 11,40 | 10,94 | 11,21 | 1,10% | - |
| 10.02.2026 | 11,00 | 11,15 | 10,98 | 11,09 | 0,53% | - |
| 09.02.2026 | 11,05 | 11,12 | 10,81 | 11,03 | 0,58% | - |
| 06.02.2026 | 10,80 | 11,15 | 10,74 | 10,97 | 1,69% | - |
| 05.02.2026 | 11,22 | 11,22 | 10,76 | 10,78 | -3,87% | - |
| 04.02.2026 | 10,92 | 11,29 | 10,88 | 11,22 | 3,60% | - |
| 03.02.2026 | 10,96 | 11,07 | 10,82 | 10,83 | -0,71% | - |
| 02.02.2026 | 10,70 | 10,91 | 10,69 | 10,91 | 0,83% | - |
| 30.01.2026 | 10,70 | 10,88 | 10,70 | 10,82 | 0,74% | - |
| 29.01.2026 | 10,76 | 10,88 | 10,72 | 10,74 | -0,43% | - |
| 28.01.2026 | 10,81 | 10,89 | 10,73 | 10,78 | -0,02% | - |
| 27.01.2026 | 10,74 | 10,86 | 10,72 | 10,78 | 0,62% | - |
| 26.01.2026 | 10,71 | 10,81 | 10,70 | 10,72 | 0,53% | - |
| 23.01.2026 | 10,71 | 10,82 | 10,66 | 10,66 | 0,02% | - |
| 22.01.2026 | 10,74 | 10,85 | 10,60 | 10,66 | -0,07% | - |
| 21.01.2026 | 10,60 | 10,69 | 10,48 | 10,67 | 1,00% | - |
| 20.01.2026 | 10,58 | 10,69 | 10,47 | 10,56 | -0,84% | - |
| 19.01.2026 | 10,69 | 10,87 | 10,59 | 10,65 | -2,13% | - |
| 16.01.2026 | 10,99 | 11,01 | 10,85 | 10,88 | -0,93% | - |
| 15.01.2026 | 10,65 | 11,10 | 10,63 | 10,99 | 3,41% | - |
| 14.01.2026 | 10,70 | 10,85 | 10,48 | 10,62 | -0,73% | - |
| 13.01.2026 | 10,65 | 10,77 | 10,42 | 10,70 | -0,25% | - |
| 12.01.2026 | 10,95 | 11,16 | 10,72 | 10,73 | -1,60% | - |
| 09.01.2026 | 11,17 | 11,24 | 10,90 | 10,90 | -2,29% | - |
| 08.01.2026 | 11,20 | 11,29 | 11,08 | 11,16 | 0,00% | - |
| 07.01.2026 | 10,85 | 11,20 | 10,84 | 11,16 | 2,88% | - |