£16,134
-7,48%
Echtzeit-Aktienkurs GLANBIA PLC EO 0,06
Bid:
Ask:
Aktienkurse zur GLANBIA PLC EO 0,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 16,97 | 17,08 | 16,06 | 16,14 | -7,44% | - |
| 17.09.2026 | 18,65 | 18,68 | 17,21 | 17,44 | -6,34% | - |
| 16.09.2026 | 18,57 | 18,62 | 18,34 | 18,62 | 0,51% | - |
| 15.09.2026 | 18,58 | 18,59 | 18,34 | 18,53 | -0,21% | - |
| 14.09.2026 | 18,61 | 18,76 | 18,46 | 18,57 | -1,40% | - |
| 11.09.2026 | 18,91 | 19,13 | 18,83 | 18,83 | -0,10% | - |
| 10.09.2026 | 19,47 | 19,47 | 18,83 | 18,85 | -2,96% | - |
| 09.09.2026 | 18,94 | 19,54 | 18,94 | 19,42 | 3,03% | - |
| 08.09.2026 | 18,90 | 18,96 | 18,85 | 18,85 | 0,49% | 1.320,00 |
| 07.09.2026 | 19,17 | 19,17 | 18,71 | 18,76 | -2,17% | - |
| 04.09.2026 | 19,24 | 19,28 | 18,93 | 19,18 | 0,01% | - |
| 03.09.2026 | 19,33 | 19,50 | 19,15 | 19,17 | -0,18% | - |
| 02.09.2026 | 19,21 | 19,21 | 19,21 | 19,21 | -0,82% | 66,00 |
| 01.09.2026 | 19,14 | 19,56 | 19,08 | 19,37 | 1,28% | 1.346,00 |
| 31.08.2026 | 19,08 | 19,24 | 19,05 | 19,12 | -0,28% | - |
| 28.08.2026 | 19,43 | 19,45 | 19,14 | 19,18 | -1,64% | - |
| 27.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,47% | 189,00 |
| 26.08.2026 | 19,50 | 19,73 | 19,48 | 19,59 | 1,08% | - |
| 25.08.2026 | 19,25 | 19,42 | 19,25 | 19,38 | 0,78% | 88,00 |
| 24.08.2026 | 19,20 | 19,30 | 19,16 | 19,23 | 0,50% | - |
| 21.08.2026 | 19,03 | 19,22 | 18,96 | 19,13 | 0,57% | - |
| 20.08.2026 | 19,30 | 19,30 | 18,88 | 19,03 | -1,89% | - |
| 19.08.2026 | 19,63 | 19,63 | 19,15 | 19,39 | -0,25% | - |
| 18.08.2026 | 19,41 | 19,44 | 19,36 | 19,44 | -1,05% | 20,00 |
| 17.08.2026 | 20,06 | 20,07 | 19,58 | 19,65 | -2,51% | - |
| 14.08.2026 | 20,08 | 20,16 | 20,08 | 20,16 | -0,22% | 412,00 |
| 13.08.2026 | 20,24 | 20,30 | 20,20 | 20,20 | 1,25% | 729,00 |
| 12.08.2026 | 19,95 | 19,95 | 19,95 | 19,95 | -1,86% | 9,00 |
| 11.08.2026 | 20,29 | 20,33 | 20,29 | 20,33 | -1,43% | 26,00 |
| 10.08.2026 | 20,57 | 20,72 | 20,48 | 20,62 | 0,97% | - |
| 07.08.2026 | 20,35 | 20,88 | 20,34 | 20,42 | 1,18% | - |
| 06.08.2026 | 20,99 | 20,99 | 20,19 | 20,19 | 5,47% | 738,00 |
| 05.08.2026 | 19,25 | 19,27 | 19,01 | 19,14 | -1,71% | 26,00 |
| 04.08.2026 | 19,60 | 19,67 | 19,37 | 19,47 | -0,65% | - |
| 03.08.2026 | 19,89 | 19,89 | 19,35 | 19,60 | -0,16% | - |
| 31.07.2026 | 19,78 | 19,78 | 19,57 | 19,63 | -0,84% | - |
| 30.07.2026 | 19,56 | 19,95 | 19,55 | 19,80 | 0,87% | - |
| 29.07.2026 | 19,69 | 19,69 | 19,63 | 19,63 | -0,39% | 33,00 |
| 28.07.2026 | 19,43 | 19,70 | 19,43 | 19,70 | 3,10% | 155,00 |
| 27.07.2026 | 19,09 | 19,11 | 19,09 | 19,11 | -0,60% | 17,00 |
| 24.07.2026 | 19,23 | 19,28 | 19,21 | 19,22 | 0,14% | - |
| 23.07.2026 | 19,12 | 19,21 | 19,12 | 19,20 | -1,27% | 41,00 |
| 22.07.2026 | 19,32 | 19,74 | 19,29 | 19,44 | 0,12% | - |
| 21.07.2026 | 19,49 | 19,51 | 19,20 | 19,42 | -0,35% | - |
| 20.07.2026 | 19,55 | 19,64 | 19,39 | 19,49 | 0,08% | - |
| 17.07.2026 | 19,78 | 19,90 | 19,42 | 19,47 | -1,43% | - |
| 16.07.2026 | 19,54 | 19,76 | 19,27 | 19,76 | 1,07% | 2.749,00 |
| 15.07.2026 | 19,50 | 19,55 | 19,50 | 19,55 | -2,48% | 114,00 |
| 14.07.2026 | 20,42 | 20,45 | 20,03 | 20,04 | -2,19% | - |
| 13.07.2026 | 20,63 | 20,63 | 20,45 | 20,49 | -0,88% | 46,00 |
| 10.07.2026 | 20,72 | 20,74 | 20,34 | 20,68 | 0,16% | - |
| 09.07.2026 | 20,63 | 20,64 | 20,63 | 20,64 | -1,70% | 1.049,00 |
| 08.07.2026 | 20,96 | 21,00 | 20,94 | 21,00 | -1,13% | 402,00 |
| 07.07.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -0,77% | 484,00 |
| 06.07.2026 | 21,28 | 21,54 | 21,26 | 21,41 | 1,49% | - |
| 03.07.2026 | 20,90 | 21,20 | 20,90 | 21,09 | 0,26% | 590,00 |
| 02.07.2026 | 20,94 | 21,06 | 20,66 | 21,04 | 0,90% | - |
| 01.07.2026 | 20,82 | 20,85 | 20,80 | 20,85 | -1,01% | 1.247,00 |
| 30.06.2026 | 20,71 | 21,06 | 20,71 | 21,06 | 1,30% | 458,00 |
| 29.06.2026 | 20,56 | 20,79 | 20,55 | 20,79 | -0,40% | 2.613,00 |
| 26.06.2026 | 20,70 | 20,88 | 20,51 | 20,88 | 2,32% | - |
| 25.06.2026 | 20,24 | 20,45 | 20,20 | 20,40 | 0,76% | 604,00 |
| 24.06.2026 | 19,69 | 20,31 | 19,69 | 20,25 | 3,49% | - |
| 23.06.2026 | 19,26 | 19,58 | 19,26 | 19,57 | 0,87% | 4.896,00 |
| 22.06.2026 | 19,21 | 19,48 | 19,14 | 19,40 | 1,48% | - |
| 19.06.2026 | 18,96 | 19,11 | 18,86 | 19,11 | 2,42% | - |
| 18.06.2026 | 18,49 | 18,66 | 18,42 | 18,66 | 1,83% | 2.620,00 |
| 17.06.2026 | 18,67 | 18,67 | 18,33 | 18,33 | -2,38% | 128,00 |
| 16.06.2026 | 18,65 | 18,78 | 18,64 | 18,77 | 1,07% | 137,00 |
| 15.06.2026 | 18,51 | 18,57 | 18,28 | 18,57 | -2,53% | 288,00 |
| 12.06.2026 | 19,02 | 19,29 | 18,84 | 19,06 | -1,73% | - |
| 11.06.2026 | 19,24 | 19,45 | 19,15 | 19,39 | 2,33% | - |
| 10.06.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 2,52% | 41,00 |
| 09.06.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -0,49% | 191,00 |
| 08.06.2026 | 18,33 | 18,83 | 18,33 | 18,58 | -0,47% | - |
| 05.06.2026 | 18,67 | 18,67 | 18,67 | 18,67 | -1,53% | 500,00 |
| 04.06.2026 | 19,16 | 19,16 | 18,84 | 18,96 | -0,62% | - |
| 03.06.2026 | 18,85 | 19,21 | 18,85 | 19,07 | 1,86% | - |
| 02.06.2026 | 18,28 | 18,72 | 18,25 | 18,72 | 2,51% | 168,00 |
| 01.06.2026 | 18,11 | 18,37 | 18,11 | 18,27 | 0,86% | - |
| 29.05.2026 | 18,08 | 18,11 | 18,08 | 18,11 | -1,22% | 448,00 |
| 28.05.2026 | 18,05 | 18,36 | 18,02 | 18,33 | 2,43% | - |
| 27.05.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 1,14% | 10,00 |
| 26.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,19% | 2,00 |
| 25.05.2026 | 17,61 | 17,61 | 17,44 | 17,49 | -0,30% | 489,00 |
| 22.05.2026 | 17,54 | 17,54 | 17,54 | 17,54 | -1,51% | 49,00 |
| 21.05.2026 | 17,77 | 17,81 | 17,77 | 17,81 | 0,39% | 276,00 |
| 20.05.2026 | 17,84 | 17,90 | 17,74 | 17,74 | -1,54% | 166,00 |
| 19.05.2026 | 18,03 | 18,26 | 18,02 | 18,02 | 0,04% | 1.761,00 |
| 18.05.2026 | 17,79 | 18,20 | 17,79 | 18,01 | 0,83% | 3.467,00 |
| 15.05.2026 | 18,08 | 18,10 | 17,86 | 17,86 | -0,44% | 502,00 |
| 14.05.2026 | 17,56 | 17,94 | 17,56 | 17,94 | 4,32% | 75,00 |
| 13.05.2026 | 16,88 | 17,20 | 16,88 | 17,20 | 2,48% | 1.462,00 |
| 12.05.2026 | 16,71 | 16,79 | 16,65 | 16,78 | -0,67% | 517,00 |
| 11.05.2026 | 17,03 | 17,03 | 16,89 | 16,89 | -0,10% | 94,00 |
| 08.05.2026 | 16,93 | 17,03 | 16,83 | 16,91 | -1,09% | 2.522,00 |
| 07.05.2026 | 17,24 | 17,24 | 17,06 | 17,10 | -0,34% | 8.019,00 |
| 06.05.2026 | 17,13 | 17,20 | 16,94 | 17,15 | 0,66% | 5.153,00 |
| 05.05.2026 | 16,86 | 17,12 | 16,86 | 17,04 | 1,39% | 3.546,00 |
| 04.05.2026 | 17,07 | 17,10 | 16,78 | 16,81 | -0,59% | - |