£10,000
1,07%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 9,85 | 9,91 | 9,82 | 9,88 | -0,16% | 16.579,00 |
| 30.05.2024 | 9,68 | 10,00 | 9,68 | 9,89 | 1,37% | 45.239,00 |
| 29.05.2024 | 9,88 | 9,95 | 9,70 | 9,76 | -1,77% | 28.430,00 |
| 28.05.2024 | 10,09 | 10,29 | 9,90 | 9,94 | -3,24% | 87.111,00 |
| 27.05.2024 | 10,27 | 10,29 | 10,26 | 10,27 | 0,67% | - |
| 24.05.2024 | 10,00 | 10,25 | 10,00 | 10,20 | 1,29% | 45.935,00 |
| 23.05.2024 | 9,79 | 10,10 | 9,79 | 10,07 | 0,43% | 28.244,00 |
| 22.05.2024 | 9,75 | 10,03 | 9,75 | 10,03 | 1,80% | 103.920,00 |
| 21.05.2024 | 9,79 | 9,90 | 9,75 | 9,85 | 0,55% | 44.553,00 |
| 20.05.2024 | 9,81 | 9,91 | 9,76 | 9,80 | -0,45% | 13.239,00 |
| 17.05.2024 | 9,67 | 9,89 | 9,67 | 9,84 | 0,48% | 24.241,00 |
| 16.05.2024 | 9,80 | 9,86 | 9,76 | 9,79 | 0,31% | 84.730,00 |
| 15.05.2024 | 9,64 | 9,78 | 9,64 | 9,76 | 1,42% | 65.116,00 |
| 14.05.2024 | 9,53 | 9,65 | 9,48 | 9,63 | -0,31% | 42.735,00 |
| 13.05.2024 | 9,73 | 9,75 | 9,59 | 9,66 | -0,46% | 38.608,00 |
| 10.05.2024 | 9,54 | 9,73 | 9,54 | 9,70 | 1,63% | 21.383,00 |
| 09.05.2024 | 9,25 | 9,56 | 9,25 | 9,55 | 2,50% | 36.177,00 |
| 08.05.2024 | 9,31 | 9,46 | 9,21 | 9,31 | 0,10% | 30.235,00 |
| 07.05.2024 | 9,18 | 9,30 | 9,17 | 9,30 | 1,38% | 57.238,00 |
| 06.05.2024 | 9,19 | 9,21 | 9,17 | 9,18 | 0,65% | - |
| 03.05.2024 | 9,00 | 9,18 | 8,98 | 9,12 | 1,44% | 32.955,00 |
| 02.05.2024 | 9,23 | 9,24 | 8,96 | 8,99 | -4,04% | 46.557,00 |
| 01.05.2024 | 9,40 | 9,43 | 9,31 | 9,37 | -1,30% | 23.631,00 |
| 30.04.2024 | 9,64 | 9,73 | 9,47 | 9,49 | -1,54% | 16.328,00 |
| 29.04.2024 | 9,64 | 9,68 | 9,58 | 9,64 | 0,98% | 25.215,00 |
| 26.04.2024 | 9,35 | 9,54 | 9,35 | 9,54 | 2,40% | 56.036,00 |
| 25.04.2024 | 9,39 | 9,46 | 9,31 | 9,32 | -1,22% | 50.780,00 |
| 24.04.2024 | 9,43 | 9,51 | 9,39 | 9,44 | -0,31% | 73.045,00 |
| 23.04.2024 | 9,35 | 9,48 | 9,32 | 9,47 | 1,29% | 36.868,00 |
| 22.04.2024 | 9,33 | 9,38 | 9,29 | 9,35 | 0,56% | 21.016,00 |
| 19.04.2024 | 9,31 | 9,35 | 9,24 | 9,29 | -1,53% | 19.668,00 |
| 18.04.2024 | 9,47 | 9,51 | 9,37 | 9,44 | 0,34% | 35.073,00 |
| 17.04.2024 | 9,52 | 9,58 | 9,41 | 9,41 | -0,81% | 31.322,00 |
| 16.04.2024 | 9,56 | 9,64 | 9,48 | 9,48 | -3,24% | 45.101,00 |
| 15.04.2024 | 9,70 | 9,90 | 9,65 | 9,80 | 0,62% | 22.625,00 |
| 12.04.2024 | 9,87 | 9,92 | 9,71 | 9,74 | -0,37% | 26.915,00 |
| 11.04.2024 | 9,80 | 9,80 | 9,67 | 9,78 | -1,63% | 16.049,00 |
| 10.04.2024 | 9,97 | 10,13 | 9,90 | 9,94 | -0,06% | 21.058,00 |
| 09.04.2024 | 10,10 | 10,10 | 9,90 | 9,94 | -0,06% | 33.657,00 |
| 08.04.2024 | 9,92 | 9,98 | 9,86 | 9,95 | 0,62% | 19.068,00 |
| 05.04.2024 | 9,86 | 9,92 | 9,84 | 9,89 | -0,69% | 6.033,00 |
| 04.04.2024 | 9,90 | 10,04 | 9,89 | 9,96 | 1,25% | 20.270,00 |
| 03.04.2024 | 9,78 | 9,90 | 9,75 | 9,84 | 0,14% | 78.639,00 |
| 02.04.2024 | 10,04 | 10,13 | 9,76 | 9,82 | -2,16% | 17.237,00 |
| 28.03.2024 | 9,94 | 10,05 | 9,92 | 10,04 | 0,99% | 11.827,00 |
| 27.03.2024 | 10,09 | 10,13 | 9,93 | 9,94 | -0,86% | 58.909,00 |
| 26.03.2024 | 9,84 | 10,03 | 9,82 | 10,03 | 0,97% | 46.934,00 |
| 25.03.2024 | 9,88 | 9,93 | 9,80 | 9,93 | -0,08% | 30.919,00 |
| 22.03.2024 | 9,99 | 10,02 | 9,88 | 9,94 | -0,35% | 21.542,00 |
| 21.03.2024 | 9,93 | 9,98 | 9,85 | 9,97 | 1,85% | 18.256,00 |
| 20.03.2024 | 9,72 | 9,84 | 9,72 | 9,79 | 0,24% | 11.002,00 |
| 19.03.2024 | 9,77 | 9,80 | 9,74 | 9,77 | -0,38% | 35.012,00 |
| 18.03.2024 | 9,91 | 9,92 | 9,80 | 9,81 | -0,43% | 25.165,00 |
| 15.03.2024 | 9,87 | 9,89 | 9,79 | 9,85 | 0,49% | 19.338,00 |
| 14.03.2024 | 9,90 | 9,91 | 9,76 | 9,80 | -0,30% | 13.917,00 |
| 13.03.2024 | 9,91 | 9,92 | 9,83 | 9,83 | -0,49% | 25.468,00 |
| 12.03.2024 | 9,95 | 9,95 | 9,77 | 9,88 | 0,30% | 18.110,00 |
| 11.03.2024 | 9,90 | 9,91 | 9,77 | 9,85 | -0,08% | 44.605,00 |
| 08.03.2024 | 9,80 | 9,86 | 9,63 | 9,86 | 1,87% | 30.878,00 |
| 07.03.2024 | 9,59 | 9,89 | 9,28 | 9,67 | 0,06% | 59.701,00 |
| 06.03.2024 | 9,69 | 9,90 | 9,64 | 9,67 | 0,02% | 31.576,00 |
| 05.03.2024 | 9,66 | 9,85 | 9,62 | 9,67 | -0,98% | 17.686,00 |
| 04.03.2024 | 9,84 | 9,84 | 9,71 | 9,76 | -0,77% | 43.759,00 |
| 01.03.2024 | 9,76 | 9,85 | 9,71 | 9,84 | 0,83% | 13.464,00 |
| 29.02.2024 | 9,78 | 9,88 | 9,76 | 9,76 | 1,06% | 23.516,00 |
| 28.02.2024 | 9,60 | 9,68 | 9,55 | 9,66 | -0,24% | 26.748,00 |
| 27.02.2024 | 9,73 | 9,73 | 9,59 | 9,68 | 0,18% | 12.092,00 |
| 26.02.2024 | 9,92 | 9,92 | 9,66 | 9,66 | -1,53% | 7.220,00 |
| 23.02.2024 | 9,80 | 9,83 | 9,67 | 9,81 | 0,49% | 14.992,00 |
| 22.02.2024 | 9,74 | 9,80 | 9,61 | 9,76 | 0,89% | 26.784,00 |
| 21.02.2024 | 9,98 | 9,98 | 9,67 | 9,68 | -0,93% | 10.859,00 |
| 20.02.2024 | 9,87 | 9,89 | 9,71 | 9,77 | -1,49% | 12.094,00 |
| 19.02.2024 | 9,90 | 9,94 | 9,87 | 9,92 | -0,35% | 12.372,00 |
| 16.02.2024 | 9,96 | 9,99 | 9,90 | 9,95 | 1,32% | 6.462,00 |
| 15.02.2024 | 9,79 | 9,85 | 9,72 | 9,82 | 1,24% | 14.382,00 |
| 14.02.2024 | 9,73 | 9,85 | 9,70 | 9,70 | 1,94% | 17.064,00 |
| 13.02.2024 | 9,68 | 9,71 | 9,49 | 9,52 | -1,94% | 16.261,00 |
| 12.02.2024 | 9,63 | 9,74 | 9,63 | 9,70 | 0,84% | 23.726,00 |
| 09.02.2024 | 9,57 | 9,66 | 9,56 | 9,62 | 0,67% | 19.755,00 |
| 08.02.2024 | 9,61 | 9,70 | 9,56 | 9,56 | -0,43% | 40.569,00 |
| 07.02.2024 | 9,39 | 9,66 | 9,39 | 9,60 | 0,72% | 14.704,00 |
| 06.02.2024 | 9,51 | 9,58 | 9,41 | 9,53 | 1,20% | 13.081,00 |
| 05.02.2024 | 9,68 | 9,71 | 9,40 | 9,42 | -2,63% | 20.105,00 |
| 02.02.2024 | 9,79 | 9,82 | 9,67 | 9,67 | -0,49% | 31.223,00 |
| 01.02.2024 | 9,70 | 9,83 | 9,70 | 9,72 | -0,73% | 44.510,00 |
| 31.01.2024 | 9,83 | 9,88 | 9,75 | 9,79 | -0,21% | 25.005,00 |
| 30.01.2024 | 9,85 | 9,89 | 9,80 | 9,81 | 0,45% | 21.119,00 |
| 29.01.2024 | 9,58 | 9,78 | 9,58 | 9,77 | 1,29% | 43.842,00 |
| 26.01.2024 | 9,46 | 9,67 | 9,46 | 9,64 | 1,29% | 15.667,00 |
| 25.01.2024 | 9,51 | 9,54 | 9,43 | 9,52 | 0,62% | 34.581,00 |
| 24.01.2024 | 9,49 | 9,58 | 9,45 | 9,46 | 0,40% | 18.832,00 |
| 23.01.2024 | 9,51 | 9,56 | 9,43 | 9,43 | -0,65% | 16.038,00 |
| 22.01.2024 | 9,25 | 9,56 | 9,22 | 9,49 | 3,47% | 58.486,00 |
| 19.01.2024 | 9,23 | 9,31 | 9,11 | 9,17 | -1,29% | 15.967,00 |
| 18.01.2024 | 9,08 | 9,36 | 9,08 | 9,29 | 2,46% | 27.893,00 |
| 17.01.2024 | 9,20 | 9,39 | 8,97 | 9,07 | -3,13% | 26.067,00 |
| 16.01.2024 | 9,11 | 9,37 | 9,11 | 9,36 | 1,93% | 28.682,00 |
| 15.01.2024 | 9,18 | 9,18 | 9,08 | 9,18 | 1,34% | 24.175,00 |
| 12.01.2024 | 8,92 | 9,12 | 8,92 | 9,06 | 1,99% | 28.771,00 |
| 11.01.2024 | 8,97 | 9,12 | 8,88 | 8,88 | -0,86% | 45.064,00 |