11,129€
0,24%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 1,24% | - |
| 29.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,04% | - |
| 26.04.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,37% | - |
| 25.04.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,64% | - |
| 24.04.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 1,89% | - |
| 23.04.2024 | 10,79 | 10,79 | 10,79 | 10,79 | 0,15% | - |
| 22.04.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -0,63% | - |
| 19.04.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -1,17% | - |
| 18.04.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -0,67% | - |
| 17.04.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -2,18% | - |
| 16.04.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -0,72% | - |
| 15.04.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -0,73% | - |
| 12.04.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 1,43% | - |
| 11.04.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -2,62% | - |
| 10.04.2024 | 11,59 | 11,59 | 11,59 | 11,59 | 0,57% | - |
| 09.04.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 0,59% | - |
| 08.04.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,16% | - |
| 05.04.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,26% | - |
| 04.04.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 0,19% | - |
| 03.04.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -2,43% | - |
| 02.04.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 1,07% | 36,00 |
| 28.03.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,60% | - |
| 27.03.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,75% | - |
| 26.03.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 0,21% | - |
| 25.03.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,17% | - |
| 22.03.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 0,51% | - |
| 21.03.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 1,11% | - |
| 20.03.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -0,39% | - |
| 19.03.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -0,65% | - |
| 18.03.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,44% | - |
| 15.03.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 0,04% | - |
| 14.03.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -0,90% | - |
| 13.03.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,03% | - |
| 12.03.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 0,37% | - |
| 11.03.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 1,85% | - |
| 08.03.2024 | 11,27 | 11,27 | 11,27 | 11,27 | 7,11% | - |
| 07.03.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -6,49% | - |
| 06.03.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -0,62% | - |
| 05.03.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -1,14% | - |
| 04.03.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,79% | - |
| 01.03.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 1,23% | - |
| 29.02.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -0,20% | - |
| 28.02.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,27% | - |
| 27.02.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -1,63% | - |
| 26.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,21% | - |
| 23.02.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 0,48% | - |
| 22.02.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -1,17% | 1,00 |
| 21.02.2024 | 11,36 | 11,46 | 11,36 | 11,46 | -0,54% | 50,00 |
| 20.02.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -0,47% | - |
| 19.02.2024 | 11,56 | 11,57 | 11,56 | 11,57 | 0,87% | 250,00 |
| 16.02.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 1,29% | - |
| 15.02.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 2,00% | - |
| 14.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,72% | - |
| 13.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,50% | - |
| 12.02.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,90% | - |
| 09.02.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -0,50% | - |
| 08.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,67% | - |
| 07.02.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 1,46% | - |
| 06.02.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -2,61% | - |
| 05.02.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -1,12% | - |
| 02.02.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,05% | - |
| 01.02.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,37% | - |
| 31.01.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -0,10% | - |
| 30.01.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 1,83% | - |
| 29.01.2024 | 11,23 | 11,23 | 11,23 | 11,23 | 1,12% | - |
| 26.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,07% | - |
| 25.01.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -0,42% | - |
| 24.01.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -0,27% | - |
| 23.01.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 3,58% | - |
| 22.01.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -1,04% | - |
| 19.01.2024 | 10,79 | 10,79 | 10,79 | 10,79 | 2,80% | - |
| 18.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,25% | - |
| 17.01.2024 | 10,74 | 10,74 | 10,74 | 10,74 | 1,72% | - |
| 16.01.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 0,42% | - |
| 15.01.2024 | 10,51 | 10,51 | 10,51 | 10,51 | 1,80% | - |
| 12.01.2024 | 10,33 | 10,33 | 10,33 | 10,33 | -0,79% | - |
| 11.01.2024 | 10,41 | 10,41 | 10,41 | 10,41 | 1,60% | - |
| 10.01.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -0,43% | - |
| 09.01.2024 | 10,29 | 10,29 | 10,29 | 10,29 | 0,61% | - |
| 08.01.2024 | 10,23 | 10,23 | 10,23 | 10,23 | -0,70% | - |
| 05.01.2024 | 10,38 | 10,38 | 10,30 | 10,30 | -1,60% | 403,00 |
| 04.01.2024 | 10,47 | 10,47 | 10,47 | 10,47 | 1,24% | - |
| 03.01.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -1,51% | - |
| 02.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,09% | - |
| 29.12.2023 | 10,61 | 10,61 | 10,61 | 10,61 | -0,52% | - |
| 28.12.2023 | 10,67 | 10,67 | 10,67 | 10,67 | -0,52% | - |
| 27.12.2023 | 10,73 | 10,73 | 10,73 | 10,73 | 0,22% | - |
| 22.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -0,24% | - |
| 21.12.2023 | 10,73 | 10,73 | 10,73 | 10,73 | -2,90% | - |
| 20.12.2023 | 10,79 | 11,05 | 10,79 | 11,05 | 2,81% | 1.003,00 |
| 19.12.2023 | 10,75 | 10,75 | 10,75 | 10,75 | -1,14% | - |
| 18.12.2023 | 10,87 | 10,87 | 10,87 | 10,87 | 0,98% | - |
| 15.12.2023 | 10,76 | 10,76 | 10,76 | 10,76 | 5,49% | - |
| 14.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 2,45% | - |
| 13.12.2023 | 9,96 | 9,96 | 9,96 | 9,96 | -1,29% | - |
| 12.12.2023 | 10,09 | 10,09 | 10,09 | 10,09 | 0,74% | - |
| 11.12.2023 | 10,02 | 10,02 | 10,02 | 10,02 | 1,84% | - |
| 08.12.2023 | 9,84 | 9,84 | 9,84 | 9,84 | 0,72% | - |
| 07.12.2023 | 9,77 | 9,77 | 9,77 | 9,77 | 1,97% | - |
| 06.12.2023 | 9,58 | 9,58 | 9,58 | 9,58 | 2,15% | - |