WKN: | A0RMZD |
ISIN: | GB00B63QSB39 |
Land: | Großbritannien |
Branche: | Nahrungs- & Genussmittel |
Sektor: | Lebensmittel, Ernährung |
Weshalb die Greggs-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 24. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
20,00 20,20 |
20,20 20,00 |
20,00 | 20,20 |
6.060 -0,98% |
-0,98% |
22.07.2025 |
20,00 20,40 |
20,40 20,00 |
20,00 | 20,40 |
16.320 0,99% |
0,99% |
21.07.2025 |
20,20 20,20 |
20,20 20,20 |
20,20 | 20,20 |
0 0,00% |
0,00% |
18.07.2025 |
20,20 20,20 |
20,20 20,20 |
20,20 | 20,20 |
0 -0,98% |
-0,98% |
17.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 0,00% |
0,00% |
16.07.2025 |
20,00 20,40 |
20,40 20,00 |
20,00 | 20,40 |
15.300 0,00% |
0,00% |
15.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 0,00% |
0,00% |
14.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 0,00% |
0,00% |
11.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 2,00% |
2,00% |
10.07.2025 |
20,00 20,00 |
20,00 20,00 |
20,00 | 20,00 |
0 -0,99% |
-0,99% |
09.07.2025 |
20,20 20,20 |
20,20 20,20 |
20,20 | 20,20 |
0 0,00% |
0,00% |
08.07.2025 |
20,20 20,20 |
20,20 20,20 |
20,20 | 20,20 |
0 -0,98% |
-0,98% |
07.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 0,00% |
0,00% |
04.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 0,00% |
0,00% |
03.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 -1,92% |
-1,92% |
02.07.2025 |
23,20 20,80 |
23,20 20,00 |
20,00 | 20,80 |
5.860 -10,34% |
-10,34% |
01.07.2025 |
23,20 23,20 |
23,20 23,20 |
23,20 | 23,20 |
0 -1,69% |
-1,69% |
30.06.2025 |
23,60 23,60 |
23,60 23,60 |
23,60 | 23,60 |
0 0,00% |
0,00% |
27.06.2025 |
22,80 23,60 |
23,60 22,80 |
22,80 | 23,60 |
11.092 3,51% |
3,51% |
26.06.2025 |
22,80 22,80 |
22,80 22,80 |
22,80 | 22,80 |
0 0,00% |
0,00% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
14,18 18,25 |
18,25 14,18 |
14,18 | 18,25 | 28,70% |
Februar |
18,25 20,84 |
20,84 18,25 |
18,25 | 20,84 | 14,19% |
März |
20,84 21,54 |
21,54 20,84 |
20,84 | 21,54 | 3,36% |
April |
21,54 21,62 |
21,62 21,54 |
21,54 | 21,62 | 0,37% |
Mai |
21,62 24,60 |
24,60 21,40 |
21,40 | 24,60 | 13,78% |
Juni |
24,60 25,58 |
25,64 24,60 |
24,60 | 25,58 | 3,98% |
Juli |
25,58 24,64 |
27,48 24,30 |
24,30 | 24,64 | -3,67% |
August |
24,64 23,26 |
25,80 21,96 |
21,96 | 23,26 | -5,60% |
September |
23,26 23,58 |
23,58 22,56 |
22,56 | 23,58 | 1,38% |
Oktober |
23,58 20,76 |
21,86 19,47 |
19,47 | 20,76 | -11,96% |
November |
20,76 25,02 |
25,02 20,50 |
20,50 | 25,02 | 20,52% |
Dezember |
25,02 27,34 |
27,34 23,96 |
23,96 | 27,34 | 9,27% |
08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
33,40 20,20 |
33,80 20,00 |
20,00 | 20,20 | -39,52% |
2024 |
30,20 33,40 |
38,00 30,20 |
30,20 | 33,40 | 10,60% |
2023 |
26,80 30,20 |
33,00 26,80 |
26,80 | 30,20 | 12,69% |
2022 |
40,18 26,80 |
40,18 20,00 |
20,00 | 26,80 | -33,30% |
2021 |
20,32 40,18 |
40,18 19,83 |
19,83 | 40,18 | 97,74% |
2020 |
27,34 20,32 |
29,16 12,80 |
12,80 | 20,32 | -25,68% |
2019 |
14,18 27,34 |
27,48 14,18 |
14,18 | 27,34 | 92,81% |
2018 |
15,64 14,18 |
15,79 10,96 |
10,96 | 14,18 | -9,34% |
2017 |
11,26 15,64 |
15,64 11,26 |
11,26 | 15,64 | 38,90% |
2016 |
17,74 11,26 |
17,74 10,49 |
10,49 | 11,26 | -36,53% |
2015 |
9,30 17,74 |
19,32 9,30 |
9,30 | 17,74 | 90,75% |
2014 |
5,27 9,30 |
9,30 5,27 |
5,27 | 9,30 | 76,47% |
2013 |
5,61 5,27 |
6,03 4,57 |
4,57 | 5,27 | -6,06% |
2012 |
5,28 5,61 |
6,74 5,28 |
5,28 | 5,61 | 6,25% |
2011 |
5,50 5,28 |
6,19 5,11 |
5,11 | 5,28 | -4,00% |
2010 |
4,73 5,50 |
5,68 4,65 |
4,65 | 5,50 | 16,28% |
2009 |
3,65 4,73 |
5,07 3,65 |
3,65 | 4,73 | 29,59% |
2008 |
5,85 3,65 |
6,25 3,60 |
3,60 | 3,65 | -37,61% |