Status: tradeable
Geld
19,1000 €
Stück: 1.310
Brief
19,3000 €
Stück: 1.310
| Zeit | Kurs | Volumen | |
|---|---|---|---|
26.11. 14:26:47.859 | 17,70 € | 70 | |
25.11. 09:26:58.270 | 16,40 € | 150 | |
25.11. 09:19:59.132 | 16,20 € | 200 | |
24.11. 20:56:43.175 | 16,30 € | 10 | |
24.11. 18:50:11.253 | 16,40 € | 1 | |
24.11. 18:49:54.541 | 16,30 € | 1 | |
24.11. 11:03:08.040 | 16,70 € | 80 | |
21.11. 08:53:36.789 | 16,90 € | 600 | |
20.11. 16:45:45.653 | 17,10 € | 77 | |
20.11. 12:59:40.225 | 16,90 € | 1 | |
20.11. 12:59:23.213 | 16,80 € | 1 | |
18.11. 21:31:13.090 | 17,10 € | 30 | |
17.11. 15:41:08.992 | 17,40 € | 100 | |
17.11. 08:03:16.620 | 17,10 € | 60 | |
14.11. 21:15:12.192 | 17,20 € | 1 | |
14.11. 21:14:56.675 | 17,00 € | 1 | |
14.11. 19:04:51.737 | 17,40 € | 25 | |
14.11. 15:10:42.954 | 17,40 € | 100 | |
14.11. 09:15:01.621 | 17,40 € | 70 | |
11.11. 10:41:12.428 | 17,90 € | 1 | |
10.11. 11:35:19.775 | 18,20 € | 1 | |
10.11. 11:17:11.113 | 17,70 € | 600 | |
04.11. 20:38:39.757 | 18,00 € | 1 | |
29.10. 14:54:21.922 | 19,30 € | 75 | |
28.10. 16:06:06.504 | 19,40 € | 10 | |
15.10. 20:15:35.745 | 19,00 € | 10 | |
15.10. 20:13:57.042 | 18,80 € | 7 | |
15.10. 14:14:08.338 | 18,90 € | 1.000 | |
13.10. 16:13:43.431 | 19,40 € | 50 | |
10.10. 20:07:56.227 | 18,80 € | 135 | |
10.10. 11:49:23.845 | 19,40 € | 235 | |
08.10. 14:22:03.616 | 19,70 € | 1 | |
08.10. 11:23:46.351 | 19,50 € | 1.000 | |
03.10. 20:51:35.713 | 19,70 € | 470 | |
01.10. 11:09:03.310 | 20,20 € | 87 | |
01.10. 11:01:34.690 | 20,20 € | 173 | |
01.10. 11:01:19.429 | 20,20 € | 173 | |
30.09. 16:24:37.692 | 18,10 € | 5 | |
26.09. 15:20:46.118 | 18,20 € | 200 | |
25.09. 22:16:01.477 | 17,20 € | 200 | |
25.09. 19:29:35.942 | 17,80 € | 22 | |
25.09. 19:24:06.235 | 17,80 € | 33 | |
25.09. 10:40:23.612 | 17,70 € | 1 | |
24.09. 21:31:40.045 | 17,80 € | 188 | |
24.09. 20:11:02.780 | 17,80 € | 1 | |
24.09. 20:10:47.581 | 17,70 € | 1 | |
21.09. 18:31:13.162 | 17,90 € | 150 | |
19.09. 17:03:07.742 | 18,10 € | 26 | |
16.09. 13:34:13.126 | 18,40 € | 1 | |
12.09. 19:30:58.700 | 18,80 € | 55 | |
12.09. 11:21:55.891 | 18,80 € | 230 | |
10.09. 20:45:49.076 | 19,00 € | 180 | |
03.09. 20:35:08.293 | 18,70 € | 70 | |
03.09. 19:43:53.201 | 18,70 € | 26 | |
02.09. 19:59:59.590 | 18,50 € | 207 | |
02.09. 16:32:47.941 | 18,80 € | 48 | |
01.09. 16:47:18.243 | 18,70 € | 500 | |
01.09. 13:08:51.302 | 18,70 € | 100 | |
01.09. 12:55:48.132 | 18,70 € | 207 | |
01.09. 07:30:03.708 | 18,60 € | 200 | |
31.08. 17:17:11.247 | 18,60 € | 50 | |
28.08. 11:18:11.412 | 18,80 € | 5 | |
25.08. 21:46:12.116 | 19,40 € | 190 | |
20.08. 16:39:35.449 | 18,90 € | 160 | |
20.08. 11:04:57.302 | 18,80 € | 800 | |
18.08. 11:45:27.270 | 18,70 € | 55 | |
18.08. 11:24:00.145 | 18,70 € | 83 | |
18.08. 10:58:05.437 | 18,70 € | 18 | |
15.08. 19:10:29.490 | 18,70 € | 190 | |
13.08. 17:04:54.617 | 18,50 € | 50 | |
11.08. 12:12:02.673 | 19,20 € | 300 | |
11.08. 11:02:12.558 | 19,20 € | 150 | |
05.08. 12:13:44.879 | 18,50 € | 400 | |
31.07. 12:00:14.845 | 18,80 € | 395 | |
31.07. 08:24:37.409 | 18,50 € | 27 | |
31.07. 08:18:35.833 | 18,50 € | 400 | |
30.07. 18:50:03.784 | 18,40 € | 270 | |
29.07. 12:31:36.567 | 18,40 € | 240 | |
29.07. 11:51:43.424 | 18,30 € | 50 | |
29.07. 10:24:36.344 | 18,50 € | 50 | |
29.07. 09:04:56.180 | 19,40 € | 400 | |
28.07. 20:46:51.515 | 19,40 € | 400 | |
28.07. 19:46:26.721 | 19,40 € | 400 | |
28.07. 16:40:52.869 | 19,40 € | 50 | |
28.07. 15:56:27.671 | 19,40 € | 60 | |
28.07. 12:40:03.802 | 19,70 € | 850 | |
28.07. 07:30:23.674 | 20,00 € | 80 | |
24.07. 11:11:21.669 | 20,20 € | 5 | |
23.07. 11:58:59.701 | 20,00 € | 150 | |
22.07. 10:41:38.482 | 20,20 € | 70 | |
21.07. 08:13:40.097 | 20,40 € | 25 | |
18.07. 11:17:57.165 | 20,00 € | 248 | |
17.07. 17:06:49.831 | 20,00 € | 166 | |
17.07. 14:41:50.046 | 20,00 € | 248 | |
17.07. 13:59:38.104 | 20,00 € | 60 | |
17.07. 11:07:43.384 | 20,00 € | 1.153 | |
14.07. 19:46:43.600 | 20,40 € | 250 | |
14.07. 10:33:22.137 | 20,60 € | 150 | |
11.07. 16:04:48.004 | 20,00 € | 100 | |
10.07. 12:31:18.035 | 20,40 € | 200 | |
09.07. 09:47:54.663 | 20,20 € | 361 | |
08.07. 09:36:31.284 | 20,00 € | 298 | |
07.07. 15:20:47.477 | 19,90 € | 1 | |
04.07. 14:36:00.424 | 19,90 € | 45 | |
04.07. 07:49:10.086 | 20,60 € | 300 | |
03.07. 11:25:05.309 | 20,60 € | 69 | |
03.07. 09:05:24.802 | 20,40 € | 650 | |
03.07. 08:14:14.994 | 20,20 € | 300 | |
02.07. 21:06:18.182 | 20,20 € | 300 | |
02.07. 20:17:11.494 | 21,40 € | 78 | |
02.07. 19:56:00.002 | 20,60 € | 200 | |
02.07. 19:51:26.199 | 20,40 € | 300 | |
02.07. 13:47:08.512 | 19,80 € | 124 | |
02.07. 09:08:14.139 | 20,80 € | 60 | |
02.07. 09:07:57.070 | 20,80 € | 700 | |
02.07. 08:16:29.058 | 22,80 € | 150 | |
02.07. 08:15:46.004 | 22,80 € | 150 | |
01.07. 17:09:51.795 | 23,60 € | 200 | |
30.06. 09:56:59.375 | 23,20 € | 87 | |
30.06. 08:48:11.400 | 23,60 € | 200 | |
27.06. 21:37:08.303 | 23,60 € | 5 | |
26.06. 09:24:48.997 | 22,60 € | 25 | |
20.06. 15:59:03.294 | 22,80 € | 8 | |
20.06. 15:54:27.367 | 22,00 € | 8 | |
05.06. 19:30:43.006 | 23,20 € | 50 | |
02.06. 17:52:01.028 | 24,80 € | 8 | |
13.05. 20:49:26.639 | 22,80 € | 200 | |
02.05. 12:14:09.096 | 21,00 € | 19 | |
10.04. 17:24:51.168 | 20,40 € | 350 | |
09.04. 09:12:28.776 | 20,20 € | 50 | |
07.04. 11:18:33.025 | 20,20 € | 20 | |
04.04. 09:43:26.196 | 21,80 € | 15 | |
02.04. 07:30:00.822 | 21,00 € | 150 | |
31.03. 09:30:05.347 | 21,40 € | 50 | |
06.03. 18:55:56.130 | 21,80 € | 100 | |
05.03. 14:04:24.352 | 22,00 € | 113 | |
04.03. 08:40:13.482 | 24,80 € | 498 | |
21.02. 18:55:10.065 | 25,20 € | 2 | |
31.01. 15:29:15.652 | 26,40 € | 113 | |
14.01. 19:28:45.820 | 25,80 € | 19 | |
09.01. 09:39:07.858 | 28,20 € | 81 | |
08.01. 13:50:09.281 | 33,00 € | 81 | |
27.12. 20:15:38.944 | 34,40 € | 150 | |
31.10. 15:43:47.351 | 32,80 € | 50 | |
14.10. 12:43:27.674 | 34,00 € | 90 | |
14.10. 10:36:54.728 | 34,00 € | 15 | |
03.09. 12:48:29.623 | 38,20 € | 12 | |
20.08. 21:50:59.548 | 35,80 € | 196 | |
08.08. 12:14:20.436 | 35,40 € | 25 | |
04.07. 15:32:05.603 | 33,80 € | 31 | |
12.04. 21:59:44.401 | 33,40 € | 6 | |
26.02. 09:46:57.583 | 32,40 € | 198 | |
12.01. 15:53:07.595 | 31,00 € | 198 | |
13.07. 10:24:29.151 | 31,40 € | 2 | |
13.03. 10:59:24.450 | 29,40 € | 20 | |
06.02. 12:11:33.249 | 30,80 € | 157 | |
22.11. 15:28:44.006 | 26,40 € | 8 | |
07.11. 09:09:42.555 | 23,60 € | 106 | |
05.11. 11:05:04.246 | 22,80 € | 210 | |
02.11. 10:43:01.942 | 24,00 € | 10 | |
17.10. 20:03:51.581 | 22,20 € | 157 | |
14.10. 13:22:26.160 | 21,40 € | 6 | |
27.09. 09:24:06.553 | 21,00 € | 40 | |
18.08. 16:52:54.358 | 24,40 € | 215 | |
11.05. 09:57:37.890 | 25,20 € | 3 | |
27.04. 09:26:10.730 | 27,40 € | 67 | |
15.03. 08:59:37.022 | 26,95 € | 37 | |
28.02. 17:47:22.226 | 30,37 € | 33 | |
01.02. 10:56:05.632 | 33,07 € | 12 | |
24.01. 10:43:17.498 | 29,99 € | 150 | |
18.01. 18:14:17.233 | 32,56 € | 31 | |
21.12. 17:52:36.398 | 37,55 € | 27 | |
29.11. 12:59:13.328 | 35,65 € | 50 | |
14.10. 16:08:30.562 | 37,17 € | 50 | |
20.09. 15:33:54.189 | 34,69 € | 120 | |
10.08. 08:59:14.362 | 35,42 € | 28 | |
19.07. 18:35:09.009 | 30,46 € | 33 | |
07.07. 15:08:54.055 | 32,58 € | 66 | |
29.06. 14:46:22.229 | 30,18 € | 12 | |
28.06. 08:21:31.634 | 30,96 € | 60 | |
25.06. 19:31:28.400 | 30,94 € | 33 | |
07.06. 17:36:25.476 | 30,97 € | 33 | |
11.05. 15:29:35.619 | 30,42 € | 12 | |
10.05. 08:12:57.325 | 28,55 € | 70 | |
06.05. 19:00:23.794 | 27,94 € | 180 | |
25.02. 11:47:53.487 | 25,40 € | 100 | |
25.01. 14:10:12.431 | 22,46 € | 45 | |
25.01. 14:08:49.883 | 22,46 € | 45 | |
25.01. 14:07:45.023 | 22,46 € | 45 | |
13.01. 12:25:10.113 | 20,54 € | 20 | |
07.01. 10:27:59.591 | 21,24 € | 100 | |
21.09. 09:14:54.542 | 12,99 € | 20 | |
24.08. 07:30:21.333 | 15,53 € | 50 | |
02.08. 17:29:43.869 | 13,10 € | 45 | |
24.07. 13:20:56.049 | 16,23 € | 50 | |
14.05. 13:00:06.479 | 16,35 € | 1 | |
14.05. 11:07:18.831 | 16,70 € | 1 | |
04.05. 21:52:42.439 | 19,10 € | 50 | |
09.04. 14:25:50.018 | 20,42 € | 1 | |
08.04. 10:31:39.472 | 20,56 € | 1 | |
25.03. 10:08:27.403 | 17,07 € | 1 | |
12.03. 16:03:20.558 | 20,44 € | 15 | |
09.03. 20:19:18.995 | 23,88 € | 130 | |
02.03. 12:20:13.493 | 23,68 € | 50 | |
27.02. 11:46:40.819 | 25,50 € | 15 | |
27.02. 09:50:42.908 | 26,30 € | 1 | |
20.02. 16:50:40.300 | 29,20 € | 100 | |
10.02. 12:35:35.254 | 26,70 € | 317 | |
06.02. 15:19:17.673 | 26,54 € | 4 | |
03.02. 08:32:54.954 | 27,66 € | 100 | |
17.01. 15:36:16.812 | 29,18 € | 2 | |
15.01. 16:41:55.088 | 28,30 € | 1 | |
13.01. 11:59:30.928 | 28,22 € | 150 | |
09.01. 10:57:56.761 | 28,42 € | 100 | |
06.01. 12:44:41.719 | 28,24 € | 100 | |
02.01. 12:32:20.906 | 28,14 € | 1 | |
27.12. 16:27:07.855 | 27,22 € | 200 | |
17.12. 18:52:32.366 | 26,14 € | 2 | |
13.12. 16:06:35.666 | 26,68 € | 50 | |
28.11. 10:37:16.326 | 25,12 € | 200 | |
18.11. 14:05:54.233 | 24,60 € | 12 | |
11.11. 09:22:19.072 | 22,64 € | 90 | |
16.10. 19:27:32.823 | 22,22 € | 45 | |
15.10. 16:43:25.074 | 21,88 € | 9 | |
08.10. 09:15:54.816 | 20,08 € | 245 | |
07.10. 18:07:20.848 | 19,94 € | 6 | |
07.10. 17:15:47.847 | 20,78 € | 23 | |
02.10. 08:36:55.998 | 21,22 € | 100 | |
01.10. 18:44:58.319 | 21,18 € | 20 | |
30.09. 11:01:39.486 | 23,86 € | 222 | |
26.09. 07:30:02.580 | 22,26 € | 12 | |
23.09. 11:36:50.091 | 22,82 € | 10 | |
23.09. 08:35:46.357 | 22,40 € | 60 | |
27.08. 11:05:03.570 | 22,30 € | 10 | |
26.08. 10:09:16.055 | 22,74 € | 100 | |
09.08. 10:55:17.971 | 23,32 € | 6 | |
18.07. 15:12:03.708 | 27,80 € | 50 | |
17.07. 17:11:51.292 | 27,40 € | 14 | |
16.07. 16:24:21.382 | 27,88 € | 14 | |
16.07. 11:02:57.692 | 27,02 € | 30 | |
16.07. 10:59:53.904 | 27,68 € | 30 | |
16.07. 09:02:56.949 | 27,74 € | 710 | |
11.07. 15:20:17.276 | 26,66 € | 50 | |
03.07. 11:46:37.985 | 26,64 € | 5 | |
13.06. 13:13:24.297 | 24,87 € | 8 | |
05.06. 18:09:05.852 | 25,771 € | 12 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:24:46.166 | 500 | 18,30 € | 18,80 € | 500 |
14:26:47.848 | 70 | 17,50 € | 17,70 € | 70 |
09:26:58.259 | 150 | 16,30 € | 16,40 € | 150 |
09:19:54.618 | 200 | 16,20 € | 16,30 € | 200 |
11:03:04.732 | 80 | 16,60 € | 16,70 € | 80 |
11:02:47.725 | 70 | 16,60 € | 16,70 € | 70 |
08:53:35.192 | 600 | 16,80 € | 16,90 € | 600 |
20:19:27.040 | 147 | 16,60 € | 16,70 € | 147 |
21:31:10.581 | 30 | 17,00 € | 17,10 € | 30 |
15:41:00.782 | 100 | 17,20 € | 17,40 € | 100 |
Stammdaten
WKN | A0RMZD |
ISIN | GB00B63QSB39 |
Branche | Einzelhandel |
Herkunft | Großbritannien |
Aktienanzahl | 101,90 Mio. |
Marktkapitalisierung | 1,80 Mrd. |
Dividende je Aktie | 0,420 GBP (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 53,35 % |
Abstand 52W Hoch | 44,51 % |
Abstand 52W Tief | 18,89 % |
Vola 30 Tage | 9,42 % |
Vola 250 Tage | 27,30 % |
KGV | 28,80 (2021) |
KCV | 41,64 (2020) |
Gewinn je Aktie | 1,157 (2021) |
Cashflow/Aktie | 0,430 (2020) |
Dividende je Aktie | 0,420 GBP (2021) |
Dividendenausschüttung in Mio. | - GBP (2020) |
Performance
1 Woche | 18,250 | +5,205 | |
1 Monat | 18,100 | +6,077 | |
6 Monate | 23,600 | -18,644 | |
Lfd. Jahr | 34,100 | -43,695 | |
1 Jahr | 33,400 | -42,515 | |
3 Jahre | 27,600 | -30,435 | |
5 Jahre | 20,480 | -6,250 |
Aktuelle Nachrichten
24.01.2025 06:59
HSBC stuft GREGGS auf Buy hoch. Kursziel 25 GBP.