1,575€
7,14%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 0,00% | - |
| 25.04.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 0,68% | - |
| 24.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 23.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 22.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 19.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 18.04.2024 | 1,44 | 1,46 | 1,44 | 1,46 | -1,35% | - |
| 17.04.2024 | 1,46 | 1,48 | 1,46 | 1,48 | -1,33% | - |
| 16.04.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,67% | - |
| 15.04.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -1,97% | - |
| 12.04.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 11.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -7,93% | - |
| 10.04.2024 | 1,49 | 1,64 | 1,49 | 1,64 | 8,61% | 50,00 |
| 09.04.2024 | 1,48 | 1,51 | 1,48 | 1,51 | -1,31% | - |
| 08.04.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 2,68% | 153,00 |
| 05.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 04.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 3,47% | - |
| 03.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 02.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 6,72% | - |
| 28.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 27.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 5,34% | - |
| 26.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 25.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 22.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 21.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 20.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 19.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 18.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 15.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
| 14.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 13.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 12.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 11.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 08.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 07.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 06.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 04.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 01.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 29.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 28.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 27.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,73% | - |
| 26.02.2024 | 1,20 | 1,21 | 1,18 | 1,21 | 6,64% | - |
| 23.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 22.02.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -0,85% | - |
| 21.02.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 0,85% | - |
| 20.02.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 19.02.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 2,65% | - |
| 16.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 15.02.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 14.02.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 13.02.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 1,79% | - |
| 12.02.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 0,00% | - |
| 09.02.2024 | 1,10 | 1,12 | 1,10 | 1,12 | -0,88% | - |
| 08.02.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 2,73% | - |
| 07.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 06.02.2024 | 1,08 | 1,11 | 1,08 | 1,11 | -1,77% | - |
| 05.02.2024 | 1,11 | 1,13 | 1,11 | 1,13 | -1,74% | - |
| 02.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 01.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 31.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 30.01.2024 | 1,15 | 1,18 | 1,15 | 1,16 | 1,75% | 160,00 |
| 29.01.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -3,39% | - |
| 26.01.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 3,51% | - |
| 25.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 24.01.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 0,88% | - |
| 23.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 22.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 4,67% | - |
| 19.01.2024 | 1,07 | 1,10 | 1,07 | 1,07 | -0,93% | - |
| 18.01.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 1,89% | - |
| 17.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 16.01.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -1,83% | - |
| 15.01.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 3,81% | - |
| 12.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 11.01.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -0,92% | - |
| 10.01.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 2,83% | - |
| 09.01.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | - |
| 08.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | 270,00 |
| 05.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 04.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 03.01.2024 | 1,03 | 1,05 | 1,03 | 1,05 | -1,87% | - |
| 02.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 29.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 28.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 27.12.2023 | 1,09 | 1,10 | 1,09 | 1,10 | 1,85% | 121,00 |
| 22.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 21.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 20.12.2023 | 1,06 | 1,09 | 1,06 | 1,09 | 1,87% | - |
| 19.12.2023 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | - |
| 18.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 15.12.2023 | 1,10 | 1,10 | 1,09 | 1,09 | 2,83% | - |
| 14.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 13.12.2023 | 1,06 | 1,07 | 1,06 | 1,07 | 0,00% | - |
| 12.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 11.12.2023 | 1,07 | 1,09 | 1,07 | 1,09 | 0,00% | - |
| 08.12.2023 | 1,06 | 1,09 | 1,06 | 1,09 | 1,87% | - |
| 07.12.2023 | 1,05 | 1,07 | 1,05 | 1,07 | 0,00% | - |
| 06.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -5,31% | - |
| 05.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 6,60% | - |
| 04.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |