Greggs Rg
GRG
GBP
BÖRSE:
LSS
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Official
30.10.2025 - 17:35:17
Geld
30.10.2025 - 18:30:00
Geld
Volumen 		Brief
30.10.2025 - 18:30:00
Brief
Volumen
16.5900
-0.13 ( -0.78% )
16.1000
200
19.1900
300
Mehr Informationen
Analyse von TheScreener
28.10.2025
Einschätzung Neutral  
Interesse Sehr stark  
Sensibilität Mittel  

Historische Daten

Datum Ortszeit der Börse Volumen Preis
10/30/2025 17:29 83 16.5300
10/30/2025 17:29 45 16.5300
10/30/2025 17:29 0 16.5300
10/30/2025 17:29 60 16.5246
10/30/2025 17:29 160 16.5300
10/30/2025 17:28 188 16.5300
10/30/2025 17:28 187 16.5200
10/30/2025 17:28 143 16.5200
10/30/2025 17:28 72 16.5200
10/30/2025 17:28 88 16.5200
10/30/2025 17:28 100 16.5200
10/30/2025 17:28 18 16.5200
10/30/2025 17:28 88 16.5300
10/30/2025 17:28 50 16.5300
10/30/2025 17:28 246 16.5200
10/30/2025 17:28 463 16.5200
10/30/2025 17:28 83 16.5100
10/30/2025 17:28 69 16.5100
10/30/2025 17:28 47 16.5100
10/30/2025 17:28 190 16.5100
10/30/2025 17:28 24 16.5100
10/30/2025 17:28 9 16.5100
10/30/2025 17:28 9 16.5100
10/30/2025 17:28 27 16.5100
10/30/2025 17:28 42 16.5100
10/30/2025 17:28 167 16.5100
10/30/2025 17:28 42 16.5100
10/30/2025 17:28 24 16.5100
10/30/2025 17:28 73 16.5000
10/30/2025 17:28 134 16.5000
10/30/2025 17:28 38 16.5000
10/30/2025 17:28 190 16.5000
10/30/2025 17:28 86 16.5000
10/30/2025 17:28 49 16.5100
10/30/2025 17:28 376 16.5100
10/30/2025 17:28 190 16.5100
10/30/2025 17:28 22 16.5100
10/30/2025 17:28 93 16.5100
10/30/2025 17:28 40 16.5100
10/30/2025 17:28 27 16.5100
10/30/2025 17:28 19 16.5200
10/30/2025 17:28 172 16.5200
10/30/2025 17:27 4 16.5000
10/30/2025 17:27 32 16.5100
10/30/2025 17:27 25 16.5100
10/30/2025 17:27 10 16.5100
10/30/2025 17:27 10 16.5100
10/30/2025 17:27 0 16.5300
10/30/2025 17:26 12 16.5300
10/30/2025 17:26 186 16.5200
10/30/2025 17:26 3 16.5200
10/30/2025 17:26 230 16.5200
10/30/2025 17:26 75 16.5200
10/30/2025 17:26 25 16.5200
10/30/2025 17:26 53 16.5100
10/30/2025 17:26 397 16.5200
10/30/2025 17:25 3 16.5200
10/30/2025 17:25 56 16.5100
10/30/2025 17:25 419 16.5100
10/30/2025 17:25 37 16.48979
10/30/2025 17:25 654 16.48979
10/30/2025 17:24 213 16.50822
10/30/2025 17:24 6 16.5200
10/30/2025 17:24 19 16.5082
10/30/2025 17:23 32 16.5100
10/30/2025 17:22 5 16.5000
10/30/2025 17:22 0 16.5200
10/30/2025 17:22 1 16.5200
10/30/2025 17:22 160 16.4900
10/30/2025 17:22 129 16.4900
10/30/2025 17:22 100 16.4900
10/30/2025 17:22 44 16.5000
10/30/2025 17:22 68 16.5000
10/30/2025 17:22 170 16.5000
10/30/2025 17:22 1 16.5200
10/30/2025 17:22 0 16.4900
10/30/2025 17:22 198 16.5000
10/30/2025 17:22 160 16.5000
10/30/2025 17:22 84 16.5000
10/30/2025 17:22 100 16.4900
10/30/2025 17:22 171 16.4900
10/30/2025 17:21 36 16.4800
10/30/2025 17:21 1 16.4800
10/30/2025 17:21 16 16.4800
10/30/2025 17:21 3 16.4800
10/30/2025 17:21 0 16.4900
10/30/2025 17:20 250 16.47233
10/30/2025 17:20 115 16.47233
10/30/2025 17:20 182 16.4819
10/30/2025 17:20 632 16.4800
10/30/2025 17:20 526 16.4800
10/30/2025 17:20 160 16.4800
10/30/2025 17:20 62 16.4800
10/30/2025 17:20 35 16.4700
10/30/2025 17:20 500 16.4773
10/30/2025 17:19 1 16.4800
10/30/2025 17:19 124 16.4800
10/30/2025 17:19 221 16.4800
10/30/2025 17:19 100 16.4600
10/30/2025 17:19 160 16.4600
10/30/2025 17:19 8 16.4600
10/30/2025 17:19 195 16.4600
10/30/2025 17:19 180 16.4819
10/30/2025 17:19 0 16.4900
10/30/2025 17:18 0 16.4900
10/30/2025 17:17 1 16.4900
10/30/2025 17:17 602 16.4900
10/30/2025 17:17 173 16.4900
10/30/2025 17:17 301 16.4819
10/30/2025 17:17 1000 16.4900
10/30/2025 17:17 50 16.4900
10/30/2025 17:17 5 16.4900
10/30/2025 17:17 267 16.4900
10/30/2025 17:17 123 16.5000
10/30/2025 17:17 86 16.5000
10/30/2025 17:17 230 16.5000
10/30/2025 17:17 8 16.5300
10/30/2025 17:16 1 16.52992
10/30/2025 17:16 5 16.5300
10/30/2025 17:15 0 16.5200
10/30/2025 17:15 0 16.5300
10/30/2025 17:15 267 16.50686
10/30/2025 17:14 221 16.5100
10/30/2025 17:14 8 16.5100
10/30/2025 17:14 0 16.5100
10/30/2025 17:14 1 16.5100
10/30/2025 17:14 0 16.5100
10/30/2025 17:14 3 16.5100
10/30/2025 17:14 100 16.5100
10/30/2025 17:14 35 16.5100
10/30/2025 17:14 130 16.5100
10/30/2025 17:13 65 16.5046
10/30/2025 17:13 30 16.5046
10/30/2025 17:13 0 16.5100
10/30/2025 17:13 100 16.5100
10/30/2025 17:13 4 16.5100
10/30/2025 17:12 5856 16.52368
10/30/2025 17:11 2 16.5200
10/30/2025 17:11 1 16.5000
10/30/2025 17:11 4 16.5000
10/30/2025 17:11 157 16.5000
10/30/2025 17:11 88 16.5000
10/30/2025 17:11 130 16.5000
10/30/2025 17:11 100 16.5000
10/30/2025 17:10 8 16.5200
10/30/2025 17:10 60 16.5200
10/30/2025 17:10 122 16.5100
10/30/2025 17:10 301 16.5046
10/30/2025 17:10 411 16.5000
10/30/2025 17:08 1 16.5100
10/30/2025 17:07 2 16.5000
10/30/2025 17:07 34 16.5000
10/30/2025 17:07 20 16.5000
10/30/2025 17:07 56 16.5000
10/30/2025 17:07 657 16.5000
10/30/2025 17:07 56 16.5000
10/30/2025 17:07 111 16.5000
10/30/2025 17:07 116 16.5000
10/30/2025 17:07 11 16.5000
10/30/2025 17:07 222 16.5000
10/30/2025 17:07 341 16.5000
10/30/2025 17:07 452 16.4946
10/30/2025 17:07 250 16.4946
10/30/2025 17:07 500 16.4946
10/30/2025 17:07 120 16.4946
10/30/2025 17:07 150 16.4946
10/30/2025 17:07 1 16.5000
10/30/2025 17:07 2 16.5000
10/30/2025 17:07 8 16.5100
10/30/2025 17:07 13 16.5000
10/30/2025 17:07 50 16.5200
10/30/2025 17:06 11 16.5200
10/30/2025 17:06 0 16.5200
10/30/2025 17:05 90 16.5200
10/30/2025 17:05 1 16.5200
10/30/2025 17:05 25 16.5200
10/30/2025 17:04 0 16.5000
10/30/2025 17:04 0 16.5200
10/30/2025 17:04 1 16.5200
10/30/2025 17:04 299 16.5082
10/30/2025 17:02 70 16.5100
10/30/2025 17:02 14 16.5100
10/30/2025 17:02 100 16.5100
10/30/2025 17:02 230 16.5100
10/30/2025 17:02 88 16.5100
10/30/2025 17:02 8 16.5100
10/30/2025 17:01 59 16.51411
10/30/2025 17:00 111 16.5100
10/30/2025 17:00 195 16.5100
10/30/2025 17:00 56 16.5100
10/30/2025 17:00 78 16.5200
10/30/2025 17:00 9 16.5200
10/30/2025 17:00 86 16.5200
10/30/2025 17:00 957 16.5200
10/30/2025 17:00 125 16.52465
10/30/2025 17:00 408 16.5200
10/30/2025 16:59 1 16.5300
10/30/2025 16:59 60 16.5100
10/30/2025 16:59 14 16.5200
10/30/2025 16:59 3851 16.5297
10/30/2025 16:59 40 16.5173
10/30/2025 16:59 90 16.5200
10/30/2025 16:59 90 16.5100
10/30/2025 16:59 2 16.5200
10/30/2025 16:59 1 16.5200
10/30/2025 16:58 250 16.5173
10/30/2025 16:58 14 16.5200
10/30/2025 16:58 0 16.5100
10/30/2025 16:58 86 16.5200
10/30/2025 16:58 112 16.5200
10/30/2025 16:57 120 16.5173
10/30/2025 16:56 50 16.5246
10/30/2025 16:55 90 16.5000
10/30/2025 16:55 57 16.5300
10/30/2025 16:55 100 16.5300
10/30/2025 16:55 117 16.5200
10/30/2025 16:55 18 16.5200
10/30/2025 16:55 100 16.5200
10/30/2025 16:55 6 16.5200
10/30/2025 16:55 361 16.5146
10/30/2025 16:55 150 16.5146
10/30/2025 16:55 41 16.5200
10/30/2025 16:54 24 16.5000
10/30/2025 16:54 112 16.5100
10/30/2025 16:54 71 16.5100
10/30/2025 16:54 60 16.5100
10/30/2025 16:54 24 16.5100
10/30/2025 16:54 15 16.5100
10/30/2025 16:54 204 16.5000
10/30/2025 16:54 122 16.4900
10/30/2025 16:54 114 16.4900
10/30/2025 16:54 149 16.4900
10/30/2025 16:54 60 16.4900
10/30/2025 16:54 182 16.4900
10/30/2025 16:54 0 16.5100
10/30/2025 16:53 380 16.5000
10/30/2025 16:53 115 16.5000
10/30/2025 16:53 149 16.5000
10/30/2025 16:53 100 16.5000
10/30/2025 16:53 58 16.5000
10/30/2025 16:53 0 16.5100
10/30/2025 16:53 748 16.5200
10/30/2025 16:53 34 16.5200
10/30/2025 16:53 40 16.5200
10/30/2025 16:53 30 16.5200
10/30/2025 16:53 408 16.5300
10/30/2025 16:53 601 16.5219
10/30/2025 16:52 20 16.5300
10/30/2025 16:51 3 16.5300
10/30/2025 16:51 1014 16.5400
10/30/2025 16:51 100 16.5400
10/30/2025 16:51 80 16.5400
10/30/2025 16:51 79 16.5400
10/30/2025 16:51 181 16.5346
10/30/2025 16:51 1 16.5400
10/30/2025 16:51 775 16.5346
10/30/2025 16:51 500 16.5346
10/30/2025 16:50 82 16.5300
10/30/2025 16:50 165 16.5300
10/30/2025 16:50 100 16.5300
10/30/2025 16:50 79 16.5242
10/30/2025 16:49 0 16.5300
10/30/2025 16:48 64 16.5200
10/30/2025 16:48 100 16.5200
10/30/2025 16:48 100 16.5300
10/30/2025 16:48 230 16.5300
10/30/2025 16:48 79 16.5300
10/30/2025 16:48 140 16.5300
10/30/2025 16:48 106 16.5300
10/30/2025 16:48 224 16.5300
10/30/2025 16:48 21 16.5200
10/30/2025 16:47 86 16.5200
10/30/2025 16:47 91 16.5200
10/30/2025 16:47 35 16.5200
10/30/2025 16:47 189 16.5200
10/30/2025 16:47 10 16.5000
10/30/2025 16:47 283 16.50928
10/30/2025 16:47 81 16.5100
10/30/2025 16:46 215 16.5200
10/30/2025 16:46 215 16.5100
10/30/2025 16:46 149 16.5300
10/30/2025 16:46 141 16.5300
10/30/2025 16:46 88 16.5200
10/30/2025 16:46 76 16.5200
10/30/2025 16:46 112 16.5200
10/30/2025 16:46 34 16.5200
10/30/2025 16:46 0 16.5200
10/30/2025 16:46 0 16.5200
10/30/2025 16:45 21 16.5100
10/30/2025 16:45 0 16.5200
10/30/2025 16:45 0 16.5200
10/30/2025 16:45 4 16.5000
10/30/2025 16:44 11 16.5000
10/30/2025 16:44 6 16.5200
10/30/2025 16:44 0 16.5200
10/30/2025 16:43 69 16.5100
10/30/2025 16:43 87 16.5100
10/30/2025 16:43 71 16.5100
10/30/2025 16:43 0 16.5100
10/30/2025 16:43 1 16.5100
10/30/2025 16:43 200 16.50314
10/30/2025 16:43 3 16.4982
10/30/2025 16:42 2 16.5100
10/30/2025 16:42 0 16.5100
10/30/2025 16:42 0 16.5000
10/30/2025 16:42 25 16.5000
10/30/2025 16:42 56 16.5000
10/30/2025 16:42 89 16.5000
10/30/2025 16:42 1 16.5000
10/30/2025 16:42 2 16.5000
10/30/2025 16:42 10 16.5000
10/30/2025 16:42 1 16.5000
10/30/2025 16:42 1 16.5000
10/30/2025 16:42 1 16.5200
10/30/2025 16:42 152 16.5100
10/30/2025 16:42 2166 16.5100
10/30/2025 16:42 60 16.5100
10/30/2025 16:42 122 16.5100
10/30/2025 16:42 1 16.5200
10/30/2025 16:42 115 16.5000
10/30/2025 16:42 2500 16.5200
10/30/2025 16:41 11 16.5100
10/30/2025 16:41 415 16.5100
10/30/2025 16:41 1500 16.5100
10/30/2025 16:41 85 16.5100
10/30/2025 16:41 26 16.5100
10/30/2025 16:41 18 16.5100
10/30/2025 16:41 2 16.5100
10/30/2025 16:41 2000 16.5123
10/30/2025 16:41 68 16.5000
10/30/2025 16:41 2 16.5100
10/30/2025 16:41 6 16.5100
10/30/2025 16:41 48 16.5000
10/30/2025 16:40 1 16.5100
10/30/2025 16:40 378 16.5000
10/30/2025 16:40 208 16.5000
10/30/2025 16:40 2298 16.5100
10/30/2025 16:40 100 16.5100
10/30/2025 16:40 102 16.5100
10/30/2025 16:40 2500 16.5120
10/30/2025 16:40 24 16.5000
10/30/2025 16:40 20 16.51966
10/30/2025 16:40 63 16.51966
10/30/2025 16:39 104 16.5000
10/30/2025 16:39 1653 16.5100
10/30/2025 16:39 1652 16.5000
10/30/2025 16:39 40 16.5000
10/30/2025 16:39 227 16.5000
10/30/2025 16:39 75 16.5000
10/30/2025 16:38 29 16.5000
10/30/2025 16:38 95 16.5000
10/30/2025 16:38 5 16.5000
10/30/2025 16:37 20 16.5300
10/30/2025 16:36 70 16.5000
10/30/2025 16:36 364 16.5000
10/30/2025 16:36 664 16.5200
10/30/2025 16:36 114 16.5100
10/30/2025 16:36 68 16.5100
10/30/2025 16:36 27 16.5100
10/30/2025 16:36 2348 16.5300
10/30/2025 16:36 100 16.5300
10/30/2025 16:36 280 16.5300
10/30/2025 16:35 100 16.5200
10/30/2025 16:35 230 16.5200
10/30/2025 16:35 14 16.5200
10/30/2025 16:35 2000 16.5100
10/30/2025 16:35 410 16.5100
10/30/2025 16:35 200 16.5200
10/30/2025 16:35 92 16.5200
10/30/2025 16:35 72 16.5200
10/30/2025 16:35 5 16.5000
10/30/2025 16:35 71 16.5000
10/30/2025 16:35 73 16.5000
10/30/2025 16:35 238 16.5100
10/30/2025 16:35 78 16.5100
10/30/2025 16:35 158 16.5100
10/30/2025 16:35 81 16.5100