1,560€
-0,64%
Echtzeit-Aktienkurs GREENCORE GRP PLC LS 0,01
Bid:
Ask:
Aktienkurse zur GREENCORE GRP PLC LS 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,57 | 1,58 | 1,55 | 1,56 | -0,64% | - |
| 02.05.2024 | 1,56 | 1,58 | 1,54 | 1,57 | 1,29% | - |
| 30.04.2024 | 1,57 | 1,58 | 1,54 | 1,55 | -1,27% | - |
| 29.04.2024 | 1,56 | 1,59 | 1,56 | 1,57 | 1,29% | - |
| 26.04.2024 | 1,52 | 1,61 | 1,51 | 1,55 | 1,64% | - |
| 25.04.2024 | 1,54 | 1,54 | 1,51 | 1,53 | -0,33% | - |
| 24.04.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -0,33% | - |
| 23.04.2024 | 1,52 | 1,55 | 1,51 | 1,54 | 0,66% | - |
| 22.04.2024 | 1,52 | 1,53 | 1,50 | 1,53 | 1,33% | - |
| 19.04.2024 | 1,51 | 1,54 | 1,49 | 1,51 | -1,63% | - |
| 18.04.2024 | 1,53 | 1,55 | 1,51 | 1,53 | 0,33% | - |
| 17.04.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -0,33% | - |
| 16.04.2024 | 1,58 | 1,58 | 1,50 | 1,53 | -2,86% | - |
| 15.04.2024 | 1,57 | 1,59 | 1,53 | 1,58 | 0,96% | - |
| 12.04.2024 | 1,58 | 1,60 | 1,56 | 1,56 | -1,27% | - |
| 11.04.2024 | 1,63 | 1,63 | 1,57 | 1,58 | -2,77% | - |
| 10.04.2024 | 1,57 | 1,63 | 1,56 | 1,63 | 3,83% | - |
| 09.04.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 08.04.2024 | 1,56 | 1,59 | 1,54 | 1,56 | 0,00% | - |
| 05.04.2024 | 1,53 | 1,56 | 1,50 | 1,56 | 1,63% | - |
| 04.04.2024 | 1,50 | 1,54 | 1,50 | 1,53 | 2,34% | - |
| 03.04.2024 | 1,47 | 1,52 | 1,45 | 1,50 | 1,36% | - |
| 02.04.2024 | 1,40 | 1,49 | 1,40 | 1,48 | 5,36% | - |
| 28.03.2024 | 1,39 | 1,42 | 1,36 | 1,40 | 0,36% | - |
| 27.03.2024 | 1,38 | 1,43 | 1,38 | 1,40 | 1,09% | - |
| 26.03.2024 | 1,33 | 1,39 | 1,32 | 1,38 | 4,15% | - |
| 25.03.2024 | 1,33 | 1,35 | 1,31 | 1,33 | -0,75% | - |
| 22.03.2024 | 1,35 | 1,35 | 1,32 | 1,34 | -0,74% | - |
| 21.03.2024 | 1,33 | 1,35 | 1,31 | 1,35 | 1,51% | - |
| 20.03.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 0,76% | - |
| 19.03.2024 | 1,32 | 1,33 | 1,30 | 1,32 | -0,38% | - |
| 18.03.2024 | 1,30 | 1,32 | 1,29 | 1,32 | 1,93% | - |
| 15.03.2024 | 1,27 | 1,31 | 1,26 | 1,30 | 2,37% | - |
| 14.03.2024 | 1,27 | 1,28 | 1,25 | 1,27 | 0,00% | - |
| 13.03.2024 | 1,26 | 1,29 | 1,25 | 1,27 | 0,40% | - |
| 12.03.2024 | 1,26 | 1,27 | 1,24 | 1,26 | 0,40% | - |
| 11.03.2024 | 1,25 | 1,27 | 1,24 | 1,26 | 0,00% | - |
| 08.03.2024 | 1,24 | 1,26 | 1,22 | 1,26 | 1,62% | - |
| 07.03.2024 | 1,22 | 1,24 | 1,20 | 1,24 | 1,65% | - |
| 06.03.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 0,83% | - |
| 05.03.2024 | 1,21 | 1,22 | 1,19 | 1,21 | 0,00% | - |
| 04.03.2024 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 01.03.2024 | 1,21 | 1,21 | 1,19 | 1,21 | 0,00% | - |
| 29.02.2024 | 1,20 | 1,21 | 1,19 | 1,21 | 0,42% | - |
| 28.02.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -1,64% | - |
| 27.02.2024 | 1,22 | 1,22 | 1,19 | 1,22 | 0,41% | - |
| 26.02.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 1,25% | - |
| 23.02.2024 | 1,21 | 1,22 | 1,16 | 1,20 | -0,83% | - |
| 22.02.2024 | 1,24 | 1,24 | 1,20 | 1,21 | -2,02% | - |
| 21.02.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 0,82% | - |
| 20.02.2024 | 1,23 | 1,24 | 1,21 | 1,23 | -0,81% | - |
| 19.02.2024 | 1,22 | 1,24 | 1,20 | 1,24 | 1,65% | - |
| 16.02.2024 | 1,22 | 1,22 | 1,20 | 1,22 | 0,00% | - |
| 15.02.2024 | 1,21 | 1,22 | 1,19 | 1,22 | 0,83% | - |
| 14.02.2024 | 1,19 | 1,22 | 1,18 | 1,21 | 1,26% | - |
| 13.02.2024 | 1,21 | 1,22 | 1,17 | 1,19 | -1,65% | - |
| 12.02.2024 | 1,18 | 1,21 | 1,17 | 1,21 | 2,54% | - |
| 09.02.2024 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 08.02.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -0,42% | - |
| 07.02.2024 | 1,17 | 1,21 | 1,16 | 1,19 | 1,28% | - |
| 06.02.2024 | 1,16 | 1,18 | 1,14 | 1,17 | 0,86% | - |
| 05.02.2024 | 1,18 | 1,19 | 1,15 | 1,16 | -1,28% | - |
| 02.02.2024 | 1,21 | 1,22 | 1,17 | 1,18 | -3,29% | - |
| 01.02.2024 | 1,22 | 1,22 | 1,19 | 1,22 | 0,00% | - |
| 31.01.2024 | 1,23 | 1,24 | 1,20 | 1,22 | -1,22% | - |
| 30.01.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 2,07% | - |
| 29.01.2024 | 1,22 | 1,22 | 1,19 | 1,21 | -0,82% | - |
| 26.01.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 0,41% | - |
| 25.01.2024 | 1,21 | 1,23 | 1,19 | 1,21 | 0,41% | - |
| 24.01.2024 | 1,17 | 1,22 | 1,16 | 1,21 | 3,43% | - |
| 23.01.2024 | 1,19 | 1,20 | 1,16 | 1,17 | -1,69% | - |
| 22.01.2024 | 1,17 | 1,19 | 1,16 | 1,19 | 2,60% | - |
| 19.01.2024 | 1,15 | 1,17 | 1,13 | 1,16 | 0,87% | - |
| 18.01.2024 | 1,13 | 1,16 | 1,11 | 1,15 | 1,78% | - |
| 17.01.2024 | 1,12 | 1,14 | 1,10 | 1,13 | -0,44% | - |
| 16.01.2024 | 1,14 | 1,14 | 1,12 | 1,13 | -0,44% | - |
| 15.01.2024 | 1,13 | 1,15 | 1,12 | 1,14 | 0,89% | - |
| 12.01.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 11.01.2024 | 1,15 | 1,15 | 1,12 | 1,13 | -0,88% | - |
| 10.01.2024 | 1,15 | 1,16 | 1,12 | 1,14 | -1,73% | - |
| 09.01.2024 | 1,14 | 1,16 | 1,13 | 1,16 | 1,76% | - |
| 08.01.2024 | 1,15 | 1,15 | 1,12 | 1,14 | -0,87% | - |
| 05.01.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 1,78% | - |
| 04.01.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 0,90% | - |
| 03.01.2024 | 1,11 | 1,13 | 1,10 | 1,12 | 0,90% | - |
| 02.01.2024 | 1,11 | 1,14 | 1,10 | 1,11 | 0,00% | - |
| 29.12.2023 | 1,15 | 1,16 | 1,11 | 1,11 | -3,91% | - |
| 28.12.2023 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | - |
| 27.12.2023 | 1,17 | 1,18 | 1,14 | 1,15 | -0,43% | - |
| 22.12.2023 | 1,15 | 1,17 | 1,14 | 1,16 | 0,87% | - |
| 21.12.2023 | 1,15 | 1,15 | 1,13 | 1,15 | 0,44% | - |
| 20.12.2023 | 1,13 | 1,15 | 1,12 | 1,14 | 1,33% | - |
| 19.12.2023 | 1,12 | 1,15 | 1,12 | 1,13 | 0,45% | - |
| 18.12.2023 | 1,13 | 1,15 | 1,11 | 1,12 | -0,44% | - |
| 15.12.2023 | 1,17 | 1,19 | 1,13 | 1,13 | -3,43% | - |
| 14.12.2023 | 1,15 | 1,18 | 1,13 | 1,17 | 3,10% | - |
| 13.12.2023 | 1,12 | 1,14 | 1,12 | 1,13 | 0,89% | - |
| 12.12.2023 | 1,14 | 1,15 | 1,12 | 1,12 | -1,75% | - |
| 11.12.2023 | 1,15 | 1,16 | 1,11 | 1,14 | 0,00% | - |
| 08.12.2023 | 1,13 | 1,16 | 1,13 | 1,14 | 0,88% | - |