20,340€
2,62%
Echtzeit-Aktienkurs GREGGS PLC LS-,02
Bid:
Ask:
Aktienkurse zur GREGGS PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,91 | 20,42 | 19,85 | 20,22 | 2,02% | 146,00 |
| 28.05.2026 | 19,97 | 20,02 | 19,58 | 19,82 | -1,49% | - |
| 27.05.2026 | 19,98 | 20,20 | 19,96 | 20,12 | 0,70% | - |
| 26.05.2026 | 20,26 | 20,26 | 19,86 | 19,98 | -1,67% | - |
| 25.05.2026 | 20,12 | 20,34 | 20,08 | 20,32 | 2,63% | - |
| 22.05.2026 | 19,76 | 20,10 | 19,74 | 19,80 | 0,25% | - |
| 21.05.2026 | 19,61 | 19,86 | 19,40 | 19,75 | 0,46% | - |
| 20.05.2026 | 19,24 | 19,99 | 19,24 | 19,66 | 1,24% | 470,00 |
| 19.05.2026 | 19,60 | 19,90 | 19,33 | 19,42 | -1,37% | - |
| 18.05.2026 | 19,00 | 19,79 | 18,94 | 19,69 | 2,93% | - |
| 15.05.2026 | 19,50 | 19,51 | 19,02 | 19,13 | -1,14% | - |
| 14.05.2026 | 19,00 | 19,71 | 19,00 | 19,35 | 1,90% | - |
| 13.05.2026 | 18,79 | 19,05 | 18,71 | 18,99 | 1,44% | - |
| 12.05.2026 | 17,60 | 18,72 | 17,53 | 18,72 | 5,58% | - |
| 11.05.2026 | 17,25 | 17,76 | 16,99 | 17,73 | 2,66% | 1.010,00 |
| 08.05.2026 | 17,26 | 17,47 | 17,26 | 17,27 | 0,94% | 200,00 |
| 07.05.2026 | 17,30 | 17,59 | 16,99 | 17,11 | -1,10% | 683,00 |
| 06.05.2026 | 17,21 | 17,78 | 17,21 | 17,30 | 1,82% | - |
| 05.05.2026 | 17,17 | 17,59 | 16,75 | 16,99 | -0,93% | 292,00 |
| 04.05.2026 | 17,51 | 17,60 | 17,10 | 17,15 | -5,92% | 600,00 |
| 30.04.2026 | 17,40 | 18,23 | 17,35 | 18,23 | 0,61% | - |
| 29.04.2026 | 18,32 | 18,35 | 18,08 | 18,12 | -0,77% | - |
| 28.04.2026 | 18,88 | 18,88 | 18,19 | 18,26 | -3,34% | - |
| 27.04.2026 | 18,74 | 19,11 | 18,72 | 18,89 | 0,48% | - |
| 24.04.2026 | 18,29 | 18,80 | 18,28 | 18,80 | 2,90% | - |
| 23.04.2026 | 18,46 | 18,87 | 18,21 | 18,27 | -1,83% | 100,00 |
| 22.04.2026 | 18,71 | 18,74 | 18,47 | 18,61 | 0,49% | - |
| 21.04.2026 | 18,70 | 18,83 | 18,52 | 18,52 | -0,80% | - |
| 20.04.2026 | 18,68 | 18,84 | 18,55 | 18,67 | -1,16% | - |
| 17.04.2026 | 18,61 | 18,91 | 18,28 | 18,89 | 1,78% | - |
| 16.04.2026 | 18,69 | 18,94 | 18,52 | 18,56 | -0,32% | - |
| 15.04.2026 | 18,73 | 19,00 | 18,57 | 18,62 | -1,01% | - |
| 14.04.2026 | 18,39 | 19,05 | 18,39 | 18,81 | 2,01% | - |
| 13.04.2026 | 19,00 | 19,01 | 18,33 | 18,44 | -2,59% | 800,00 |
| 10.04.2026 | 18,74 | 18,93 | 18,23 | 18,93 | 3,73% | 48,00 |
| 09.04.2026 | 18,08 | 18,60 | 18,05 | 18,25 | -1,40% | 200,00 |
| 08.04.2026 | 18,50 | 18,67 | 18,19 | 18,51 | 3,12% | 250,00 |
| 07.04.2026 | 17,91 | 18,35 | 17,62 | 17,95 | 0,84% | - |
| 02.04.2026 | 17,70 | 17,90 | 17,50 | 17,80 | -1,11% | 100,00 |
| 01.04.2026 | 18,00 | 18,20 | 17,60 | 18,00 | 0,56% | - |
| 31.03.2026 | 17,40 | 18,00 | 17,40 | 17,90 | 4,07% | - |
| 30.03.2026 | 17,20 | 17,30 | 17,00 | 17,20 | -0,58% | - |
| 27.03.2026 | 17,80 | 17,80 | 17,20 | 17,30 | -2,26% | - |
| 26.03.2026 | 17,30 | 17,80 | 17,30 | 17,70 | 1,14% | - |
| 25.03.2026 | 17,70 | 17,70 | 17,40 | 17,50 | -0,57% | - |
| 24.03.2026 | 17,60 | 17,70 | 17,30 | 17,60 | -0,56% | - |
| 23.03.2026 | 17,50 | 18,20 | 17,00 | 17,70 | 0,00% | - |
| 20.03.2026 | 18,40 | 18,40 | 17,50 | 17,70 | -3,28% | - |
| 19.03.2026 | 18,20 | 18,40 | 18,10 | 18,30 | 0,00% | - |
| 18.03.2026 | 18,70 | 18,90 | 18,30 | 18,30 | -1,08% | - |
| 17.03.2026 | 18,90 | 18,90 | 18,50 | 18,50 | -2,12% | - |
| 16.03.2026 | 19,30 | 19,30 | 18,50 | 18,90 | 0,53% | - |
| 13.03.2026 | 19,70 | 19,70 | 18,80 | 18,80 | -4,08% | 80,00 |
| 12.03.2026 | 19,20 | 19,90 | 19,20 | 19,60 | 1,03% | - |
| 11.03.2026 | 19,10 | 19,50 | 18,90 | 19,40 | 1,57% | - |
| 10.03.2026 | 19,50 | 19,70 | 18,90 | 19,10 | -2,05% | - |
| 09.03.2026 | 18,80 | 19,50 | 18,70 | 19,50 | 1,56% | - |
| 06.03.2026 | 19,80 | 19,80 | 19,20 | 19,20 | -2,04% | - |
| 05.03.2026 | 18,90 | 19,60 | 18,60 | 19,60 | 2,62% | - |
| 04.03.2026 | 18,60 | 19,10 | 18,50 | 19,10 | 2,14% | - |
| 03.03.2026 | 18,70 | 18,70 | 17,60 | 18,70 | -0,53% | - |
| 02.03.2026 | 18,10 | 18,90 | 17,70 | 18,80 | 4,44% | 1.084,00 |
| 27.02.2026 | 18,20 | 18,20 | 17,90 | 18,00 | -1,10% | - |
| 26.02.2026 | 18,40 | 18,40 | 18,10 | 18,20 | -1,09% | - |
| 25.02.2026 | 18,50 | 18,50 | 18,10 | 18,40 | -0,54% | - |
| 24.02.2026 | 18,10 | 18,80 | 18,10 | 18,50 | 2,21% | - |
| 23.02.2026 | 18,60 | 18,70 | 18,00 | 18,10 | -1,63% | - |
| 20.02.2026 | 18,10 | 18,50 | 18,10 | 18,40 | 1,66% | - |
| 19.02.2026 | 18,20 | 18,40 | 17,90 | 18,10 | -0,55% | - |
| 18.02.2026 | 18,20 | 18,30 | 18,10 | 18,20 | 0,00% | - |
| 17.02.2026 | 18,20 | 18,30 | 17,80 | 18,20 | -0,55% | - |
| 16.02.2026 | 18,20 | 18,40 | 17,90 | 18,30 | 1,67% | - |
| 13.02.2026 | 18,30 | 18,40 | 18,00 | 18,00 | -1,64% | - |
| 12.02.2026 | 18,70 | 18,70 | 18,20 | 18,30 | -1,61% | - |
| 11.02.2026 | 19,00 | 19,00 | 18,50 | 18,60 | -2,11% | 500,00 |
| 10.02.2026 | 18,70 | 19,00 | 18,70 | 19,00 | 1,06% | - |
| 09.02.2026 | 19,30 | 19,30 | 18,50 | 18,80 | -2,59% | - |
| 06.02.2026 | 19,30 | 19,50 | 19,00 | 19,30 | 0,00% | - |
| 05.02.2026 | 19,60 | 19,70 | 19,30 | 19,30 | -1,53% | - |
| 04.02.2026 | 19,00 | 19,70 | 18,80 | 19,60 | 4,26% | - |
| 03.02.2026 | 19,10 | 19,10 | 18,60 | 18,80 | -1,57% | 200,00 |
| 02.02.2026 | 18,80 | 19,10 | 18,60 | 19,10 | 2,14% | 1.025,00 |
| 30.01.2026 | 19,00 | 19,00 | 18,60 | 18,70 | -1,58% | 106,00 |
| 29.01.2026 | 19,40 | 19,40 | 18,80 | 19,00 | -2,06% | - |
| 28.01.2026 | 19,00 | 19,40 | 18,90 | 19,40 | 2,11% | - |
| 27.01.2026 | 19,40 | 19,40 | 18,80 | 19,00 | -2,06% | - |
| 26.01.2026 | 19,50 | 19,50 | 19,20 | 19,40 | 1,57% | - |
| 23.01.2026 | 19,20 | 19,20 | 19,00 | 19,10 | 0,00% | - |
| 22.01.2026 | 19,40 | 19,40 | 18,80 | 19,10 | -1,04% | - |
| 21.01.2026 | 18,90 | 19,30 | 18,60 | 19,30 | 2,66% | 250,00 |
| 20.01.2026 | 19,30 | 19,40 | 18,80 | 18,80 | -2,59% | - |
| 19.01.2026 | 19,30 | 19,30 | 19,10 | 19,30 | -1,03% | - |
| 16.01.2026 | 19,50 | 19,50 | 19,00 | 19,50 | 0,52% | - |
| 15.01.2026 | 18,90 | 19,60 | 18,90 | 19,40 | 2,65% | - |
| 14.01.2026 | 18,90 | 18,90 | 18,50 | 18,90 | 0,53% | - |
| 13.01.2026 | 19,00 | 19,00 | 18,70 | 18,80 | 0,00% | - |
| 12.01.2026 | 19,00 | 19,20 | 18,70 | 18,80 | -1,05% | 100,00 |
| 09.01.2026 | 19,40 | 19,40 | 18,80 | 19,00 | -1,55% | 250,00 |
| 08.01.2026 | 20,20 | 20,20 | 18,50 | 19,30 | -5,39% | - |
| 07.01.2026 | 20,00 | 20,60 | 19,80 | 20,40 | 2,00% | - |