Aktienkurse zur Greggs PLC Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
20.10.2026	27,28	27,48	27,28	27,48	3,23%	202,00
19.10.2026	26,62	26,62	26,62	26,62	1,45%	-
16.10.2026	26,24	26,24	26,24	26,24	3,31%	202,00
15.10.2026	25,40	25,40	25,40	25,40	2,25%	-
14.10.2026	24,84	24,84	24,84	24,84	-1,58%	-
13.10.2026	24,68	25,24	24,68	25,24	3,36%	80,00
12.10.2026	24,42	24,42	24,42	24,42	0,99%	-
09.10.2026	24,18	24,18	24,18	24,18	0,42%	-
08.10.2026	24,08	24,08	24,08	24,08	-3,45%	-
07.10.2026	23,68	24,94	23,68	24,94	7,22%	200,00
06.10.2026	23,26	23,26	23,26	23,26	-0,68%	-
05.10.2026	23,42	23,42	23,42	23,42	2,45%	-
02.10.2026	22,86	22,86	22,86	22,86	-1,64%	-
01.10.2026	23,24	23,24	23,24	23,24	0,78%	-
30.09.2026	21,44	23,44	21,44	23,06	9,39%	375,00
29.09.2026	21,08	21,08	21,08	21,08	-0,57%	-
28.09.2026	21,20	21,20	21,20	21,20	0,09%	-
25.09.2026	20,82	21,18	20,82	21,18	1,34%	80,00
24.09.2026	20,52	20,90	20,52	20,90	-2,25%	89,00
23.09.2026	21,38	21,38	21,38	21,38	1,04%	-
22.09.2026	21,16	21,16	21,16	21,16	1,93%	-
21.09.2026	20,76	20,76	20,76	20,76	0,00%	393,00
18.09.2026	20,76	20,76	20,76	20,76	3,80%	-
17.09.2026	20,00	20,00	20,00	20,00	-1,09%	-
16.09.2026	20,22	20,22	20,22	20,22	0,10%	-
15.09.2026	20,20	20,20	20,20	20,20	0,10%	-
14.09.2026	20,18	20,18	20,18	20,18	1,10%	-
11.09.2026	19,96	19,96	19,96	19,96	-2,25%	-
10.09.2026	20,42	20,42	20,42	20,42	-0,58%	-
09.09.2026	20,36	20,54	20,36	20,54	-1,72%	500,00
08.09.2026	20,90	20,90	20,90	20,90	-1,69%	-
07.09.2026	21,26	21,26	21,26	21,26	0,57%	-
04.09.2026	21,14	21,14	21,14	21,14	0,57%	-
03.09.2026	21,02	21,02	21,02	21,02	-0,19%	-
02.09.2026	21,06	21,06	21,06	21,06	-0,66%	-
01.09.2026	21,20	21,20	21,20	21,20	-0,09%	-
31.08.2026	21,22	21,22	21,22	21,22	0,57%	-
28.08.2026	21,10	21,10	21,10	21,10	-1,31%	-
27.08.2026	21,38	21,38	21,38	21,38	-0,74%	-
26.08.2026	21,54	21,54	21,54	21,54	0,28%	-
25.08.2026	21,48	21,48	21,48	21,48	2,19%	-
24.08.2026	21,02	21,02	21,02	21,02	1,55%	-
21.08.2026	20,70	20,70	20,70	20,70	0,58%	-
20.08.2026	20,58	20,58	20,58	20,58	0,10%	-
19.08.2026	20,56	20,56	20,56	20,56	-0,19%	-
18.08.2026	20,60	20,60	20,60	20,60	-2,18%	-
17.08.2026	21,06	21,06	21,06	21,06	-0,38%	-
14.08.2026	21,14	21,14	21,14	21,14	-1,95%	-
13.08.2026	21,18	21,56	21,18	21,56	-0,65%	125,00
12.08.2026	21,70	21,70	21,70	21,70	-0,55%	-
11.08.2026	21,82	21,82	21,82	21,82	-0,55%	-
10.08.2026	21,94	21,94	21,94	21,94	-0,36%	-
07.08.2026	22,02	22,02	22,02	22,02	-0,18%	-
06.08.2026	22,06	22,06	22,06	22,06	-0,72%	-
05.08.2026	22,22	22,22	22,22	22,22	0,00%	-
04.08.2026	22,22	22,22	22,22	22,22	3,35%	-
03.08.2026	21,50	21,50	21,50	21,50	-2,98%	-
31.07.2026	23,24	23,24	22,16	22,16	-3,06%	200,00
30.07.2026	22,86	22,86	22,86	22,86	1,33%	-
29.07.2026	19,31	22,56	19,31	22,56	20,51%	500,00
28.07.2026	18,72	18,72	18,72	18,72	3,20%	-
27.07.2026	18,14	18,14	18,14	18,14	0,28%	-
24.07.2026	18,09	18,09	18,09	18,09	-2,79%	-
23.07.2026	18,61	18,61	18,61	18,61	1,92%	-
22.07.2026	18,26	18,26	18,26	18,26	-3,84%	-
21.07.2026	18,22	18,99	18,22	18,99	3,43%	80,00
20.07.2026	18,36	18,36	18,36	18,36	1,27%	-
17.07.2026	18,13	18,13	18,13	18,13	-0,17%	-
16.07.2026	18,16	18,16	18,16	18,16	1,57%	-
15.07.2026	17,88	17,88	17,88	17,88	-3,92%	-
14.07.2026	18,00	18,61	18,00	18,61	3,79%	100,00
13.07.2026	17,93	17,93	17,93	17,93	-3,50%	-
10.07.2026	17,71	18,58	17,71	18,58	7,15%	75,00
09.07.2026	17,34	17,34	17,34	17,34	-1,20%	-
08.07.2026	17,55	17,55	17,55	17,55	0,69%	-
07.07.2026	17,43	17,43	17,43	17,43	-4,23%	-
06.07.2026	18,20	18,20	18,20	18,20	0,11%	-
03.07.2026	18,18	18,18	18,18	18,18	-4,06%	-
02.07.2026	17,74	18,95	17,74	18,95	4,18%	810,00
01.07.2026	18,19	18,19	18,19	18,19	-2,93%	-
30.06.2026	18,74	18,74	18,74	18,74	0,16%	-
29.06.2026	18,71	18,71	18,71	18,71	-1,63%	-
26.06.2026	19,02	19,02	19,02	19,02	-0,58%	-
25.06.2026	19,13	19,13	19,13	19,13	3,18%	-
24.06.2026	18,54	18,54	18,54	18,54	0,65%	-
23.06.2026	18,42	18,42	18,42	18,42	-3,10%	-
22.06.2026	19,08	19,08	18,18	19,01	3,04%	252,00
19.06.2026	18,45	18,45	18,45	18,45	-0,65%	-
18.06.2026	18,57	18,57	18,57	18,57	-0,75%	-
17.06.2026	18,71	18,71	18,71	18,71	-2,35%	-
16.06.2026	19,16	19,16	19,16	19,16	-1,54%	-
15.06.2026	19,46	19,46	19,46	19,46	0,00%	-
12.06.2026	19,46	19,46	19,46	19,46	0,52%	-
11.06.2026	19,36	19,36	19,36	19,36	-2,37%	-
10.06.2026	18,92	19,83	18,92	19,83	4,75%	250,00
09.06.2026	18,93	18,93	18,93	18,93	-1,25%	-
08.06.2026	19,17	19,17	19,17	19,17	0,74%	-
05.06.2026	19,03	19,03	19,03	19,03	-0,83%	-
04.06.2026	19,19	19,19	19,19	19,19	2,95%	-
03.06.2026	18,64	18,64	18,64	18,64	-1,79%	-