33,700€
2,12%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,00 | 33,00 | 32,80 | 33,00 | 0,00% | - |
| 19.12.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -1,20% | - |
| 18.12.2024 | 33,40 | 33,60 | 33,40 | 33,40 | -0,60% | - |
| 17.12.2024 | 33,80 | 33,80 | 33,40 | 33,60 | -0,59% | - |
| 16.12.2024 | 33,80 | 33,80 | 33,60 | 33,80 | 0,00% | - |
| 13.12.2024 | 33,20 | 33,80 | 33,20 | 33,80 | 1,20% | - |
| 12.12.2024 | 33,60 | 33,60 | 33,20 | 33,40 | -0,60% | - |
| 11.12.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 0,60% | - |
| 10.12.2024 | 33,00 | 33,60 | 33,00 | 33,40 | 0,60% | - |
| 09.12.2024 | 32,80 | 33,20 | 32,80 | 33,20 | 1,22% | - |
| 06.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 05.12.2024 | 33,00 | 33,20 | 33,00 | 33,00 | 0,00% | - |
| 04.12.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 03.12.2024 | 32,40 | 33,20 | 32,40 | 32,80 | 1,23% | - |
| 02.12.2024 | 32,20 | 32,40 | 32,20 | 32,40 | 1,25% | - |
| 29.11.2024 | 32,00 | 32,20 | 32,00 | 32,00 | -0,62% | - |
| 28.11.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | - |
| 27.11.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | - |
| 26.11.2024 | 32,00 | 32,20 | 32,00 | 32,00 | 0,00% | - |
| 25.11.2024 | 32,20 | 32,60 | 32,00 | 32,00 | 2,56% | - |
| 22.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 21.11.2024 | 32,30 | 32,30 | 31,70 | 32,00 | 1,91% | - |
| 20.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 19.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 18.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 15.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 14.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 13.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -4,94% | - |
| 12.11.2024 | 31,60 | 32,40 | 31,60 | 32,40 | 3,85% | 30,00 |
| 11.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -6,02% | - |
| 08.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 07.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 06.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 05.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 04.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 01.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 31.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 30.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 29.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 28.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 25.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 24.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 23.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 22.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 21.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 18.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 17.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 16.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,64% | - |
| 15.10.2024 | 34,20 | 34,20 | 33,70 | 34,10 | 3,96% | - |
| 14.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 11.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 10.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 09.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 08.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 07.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -5,03% | - |
| 04.10.2024 | 34,00 | 35,80 | 34,00 | 35,80 | 4,68% | 35,00 |
| 03.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 02.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
| 01.10.2024 | 36,80 | 36,80 | 36,00 | 36,00 | -1,10% | 2,00 |
| 30.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 27.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 26.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 25.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 24.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 23.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 20.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 19.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 18.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 17.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 16.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 13.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 12.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 11.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 10.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 09.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 06.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 05.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 04.09.2024 | 36,80 | 38,20 | 36,80 | 38,20 | 3,80% | 14,00 |
| 03.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 02.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 30.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 29.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 28.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 27.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 26.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -3,66% | - |
| 23.08.2024 | 36,80 | 38,20 | 36,80 | 38,20 | 4,37% | 58,00 |
| 22.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 21.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 20.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 19.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 16.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 15.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 14.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 13.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 12.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 09.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 08.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 07.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 06.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | 50,00 |
| 05.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | - |