£12,892
1,80%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,87 | 12,87 | 12,77 | 12,86 | 1,54% | - |
| 14.10.2025 | 12,64 | 12,68 | 12,63 | 12,66 | 2,79% | 793,00 |
| 13.10.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -0,76% | 206,00 |
| 10.10.2025 | 12,35 | 12,42 | 12,16 | 12,41 | 2,44% | - |
| 09.10.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,43% | 1,00 |
| 08.10.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -0,50% | 344,00 |
| 07.10.2025 | 12,05 | 12,14 | 12,05 | 12,13 | 1,46% | 419,00 |
| 06.10.2025 | 12,00 | 12,07 | 11,89 | 11,95 | 1,16% | - |
| 03.10.2025 | 12,06 | 12,06 | 11,82 | 11,82 | -1,05% | - |
| 02.10.2025 | 11,96 | 11,99 | 11,84 | 11,94 | -0,28% | 635,00 |
| 01.10.2025 | 11,99 | 12,35 | 11,98 | 11,98 | -3,15% | - |
| 30.09.2025 | 12,40 | 12,40 | 12,25 | 12,36 | 0,72% | - |
| 29.09.2025 | 12,40 | 12,42 | 12,23 | 12,28 | -0,90% | - |
| 25.09.2025 | 12,41 | 12,44 | 12,33 | 12,39 | -0,91% | - |
| 24.09.2025 | 12,48 | 12,53 | 12,40 | 12,50 | -0,18% | - |
| 23.09.2025 | 12,38 | 12,63 | 12,38 | 12,52 | 1,38% | - |
| 22.09.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,72% | 1,00 |
| 19.09.2025 | 12,35 | 12,35 | 12,20 | 12,26 | -0,24% | - |
| 18.09.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -0,06% | 1,00 |
| 17.09.2025 | 12,14 | 12,50 | 12,07 | 12,30 | 1,39% | - |
| 16.09.2025 | 12,12 | 12,14 | 12,05 | 12,13 | 0,13% | - |
| 15.09.2025 | 12,18 | 12,22 | 11,98 | 12,12 | -0,40% | - |
| 12.09.2025 | 12,26 | 12,26 | 12,16 | 12,17 | -0,81% | - |
| 11.09.2025 | 12,26 | 12,34 | 12,13 | 12,27 | -0,09% | - |
| 10.09.2025 | 12,35 | 12,37 | 12,16 | 12,28 | -0,02% | - |
| 09.09.2025 | 12,58 | 12,58 | 12,28 | 12,28 | -2,42% | - |
| 08.09.2025 | 12,67 | 12,77 | 12,45 | 12,58 | -0,61% | - |
| 05.09.2025 | 12,54 | 12,71 | 12,54 | 12,66 | 0,75% | 1.845,00 |
| 04.09.2025 | 12,54 | 12,57 | 12,54 | 12,57 | 0,48% | 164,00 |
| 03.09.2025 | 12,61 | 12,61 | 12,51 | 12,51 | 1,17% | 552,00 |
| 02.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,07% | 312,00 |
| 01.09.2025 | 12,46 | 12,56 | 12,39 | 12,49 | 2,09% | - |
| 29.08.2025 | 12,24 | 12,25 | 12,22 | 12,24 | -0,62% | 1.768,00 |
| 28.08.2025 | 12,33 | 12,33 | 12,23 | 12,32 | 0,41% | - |
| 27.08.2025 | 12,20 | 12,30 | 12,15 | 12,27 | 1,51% | - |
| 26.08.2025 | 12,24 | 12,25 | 12,07 | 12,08 | -1,60% | 749,00 |
| 25.08.2025 | 12,49 | 12,50 | 12,23 | 12,28 | 0,37% | - |
| 22.08.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -1,40% | 15,00 |
| 21.08.2025 | 12,48 | 12,50 | 12,34 | 12,41 | -0,51% | - |
| 20.08.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 0,06% | 52,00 |
| 19.08.2025 | 12,31 | 12,48 | 12,28 | 12,46 | 1,82% | - |
| 18.08.2025 | 12,28 | 12,46 | 12,22 | 12,24 | -0,69% | - |
| 15.08.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -0,59% | 692,00 |
| 14.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,96% | 169,00 |
| 13.08.2025 | 11,98 | 12,09 | 11,98 | 12,04 | 14,09% | 2.313,00 |
| 12.08.2025 | 10,64 | 10,64 | 10,40 | 10,56 | -0,88% | - |
| 11.08.2025 | 10,78 | 10,81 | 10,62 | 10,65 | -0,78% | - |
| 08.08.2025 | 10,74 | 10,74 | 10,73 | 10,73 | 0,62% | 1.156,00 |
| 07.08.2025 | 10,70 | 10,79 | 10,60 | 10,67 | -0,17% | - |
| 06.08.2025 | 10,71 | 10,71 | 10,69 | 10,69 | -4,06% | 65,00 |
| 05.08.2025 | 11,17 | 11,21 | 11,06 | 11,14 | -0,26% | - |
| 04.08.2025 | 11,16 | 11,22 | 11,04 | 11,17 | 0,17% | - |
| 01.08.2025 | 11,09 | 11,20 | 11,06 | 11,15 | 0,64% | - |
| 31.07.2025 | 11,12 | 11,23 | 11,08 | 11,08 | 0,02% | 300,00 |
| 30.07.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -1,12% | 111,00 |
| 29.07.2025 | 11,27 | 11,36 | 11,20 | 11,20 | -0,94% | 1.301,00 |
| 28.07.2025 | 11,35 | 11,35 | 11,29 | 11,31 | -1,17% | 567,00 |
| 25.07.2025 | 11,41 | 11,53 | 11,40 | 11,44 | 0,08% | - |
| 24.07.2025 | 11,44 | 11,44 | 11,43 | 11,43 | 0,58% | 83,00 |
| 23.07.2025 | 11,35 | 11,50 | 11,31 | 11,37 | 0,31% | - |
| 22.07.2025 | 11,12 | 11,40 | 11,07 | 11,33 | 0,96% | - |
| 21.07.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 0,27% | 4,00 |
| 18.07.2025 | 11,17 | 11,21 | 11,07 | 11,19 | 0,42% | - |
| 17.07.2025 | 11,16 | 11,17 | 11,08 | 11,15 | -0,05% | - |
| 16.07.2025 | 11,08 | 11,17 | 11,05 | 11,15 | 0,16% | - |
| 15.07.2025 | 11,22 | 11,39 | 11,10 | 11,13 | -0,85% | - |
| 14.07.2025 | 11,01 | 11,24 | 10,95 | 11,23 | 2,56% | - |
| 11.07.2025 | 10,96 | 11,05 | 10,95 | 10,95 | 0,85% | 781,00 |
| 10.07.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -1,26% | 87,00 |
| 09.07.2025 | 11,15 | 11,15 | 10,95 | 11,00 | -0,19% | - |
| 08.07.2025 | 11,06 | 11,06 | 10,89 | 11,02 | -1,95% | - |
| 07.07.2025 | 11,26 | 11,26 | 11,00 | 11,24 | 0,50% | - |
| 04.07.2025 | 11,13 | 11,23 | 11,06 | 11,18 | 0,94% | - |
| 03.07.2025 | 11,10 | 11,17 | 11,08 | 11,08 | 0,10% | - |
| 02.07.2025 | 11,05 | 11,06 | 10,94 | 11,06 | 1,11% | - |
| 01.07.2025 | 10,80 | 10,94 | 10,77 | 10,94 | 0,79% | - |
| 24.06.2025 | 10,83 | 10,90 | 10,83 | 10,86 | 0,49% | 120,00 |
| 19.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,44% | 60,00 |
| 16.06.2025 | 10,69 | 10,76 | 10,69 | 10,76 | -0,26% | 41,00 |
| 13.06.2025 | 10,77 | 10,87 | 10,69 | 10,78 | -0,67% | - |
| 12.06.2025 | 10,81 | 10,92 | 10,75 | 10,86 | -0,37% | - |
| 11.06.2025 | 10,90 | 10,95 | 10,84 | 10,90 | -0,17% | - |
| 10.06.2025 | 10,87 | 10,99 | 10,76 | 10,92 | 0,52% | - |
| 09.06.2025 | 10,72 | 10,88 | 10,72 | 10,86 | 1,23% | - |
| 06.06.2025 | 10,62 | 10,84 | 10,58 | 10,73 | 1,38% | - |
| 05.06.2025 | 10,32 | 10,59 | 10,32 | 10,58 | 2,67% | - |
| 04.06.2025 | 10,56 | 10,57 | 10,29 | 10,31 | -2,35% | - |
| 03.06.2025 | 10,52 | 10,55 | 10,52 | 10,55 | -0,91% | 1.228,00 |
| 02.06.2025 | 10,84 | 10,84 | 10,62 | 10,65 | -0,96% | - |
| 30.05.2025 | 10,66 | 10,75 | 10,65 | 10,75 | 0,74% | 379,00 |
| 29.05.2025 | 10,66 | 10,75 | 10,58 | 10,67 | 0,42% | - |
| 28.05.2025 | 10,60 | 10,76 | 10,54 | 10,63 | 1,36% | - |
| 27.05.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 0,89% | 190,00 |
| 26.05.2025 | 10,56 | 10,56 | 10,31 | 10,39 | -0,05% | - |
| 23.05.2025 | 10,27 | 10,41 | 10,23 | 10,40 | 0,74% | - |
| 22.05.2025 | 10,49 | 10,53 | 10,29 | 10,32 | -1,63% | - |
| 21.05.2025 | 10,39 | 10,57 | 10,36 | 10,49 | 2,94% | - |
| 20.05.2025 | 10,19 | 10,19 | 10,19 | 10,19 | 0,57% | 100,00 |
| 19.05.2025 | 10,04 | 10,22 | 10,04 | 10,14 | 1,73% | - |
| 16.05.2025 | 10,23 | 10,32 | 9,96 | 9,96 | -1,71% | - |