£19,025
1,94%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 16,92 | 17,14 | 16,83 | 16,91 | 2,61% | 2.402,00 |
| 29.04.2026 | 16,70 | 16,94 | 16,48 | 16,48 | 8,20% | 3.196,00 |
| 28.04.2026 | 15,13 | 15,27 | 15,09 | 15,23 | 0,96% | 2.751,00 |
| 27.04.2026 | 15,05 | 15,12 | 15,02 | 15,08 | 0,32% | 18,00 |
| 24.04.2026 | 15,12 | 15,12 | 15,04 | 15,04 | -1,32% | 28,00 |
| 23.04.2026 | 15,24 | 15,28 | 15,19 | 15,24 | 2,29% | 1.369,00 |
| 22.04.2026 | 14,95 | 14,97 | 14,90 | 14,90 | -0,11% | 3.953,00 |
| 21.04.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -0,96% | 2.452,00 |
| 20.04.2026 | 14,79 | 15,09 | 14,79 | 15,06 | 1,40% | - |
| 17.04.2026 | 14,64 | 14,85 | 14,64 | 14,85 | 1,09% | 414,00 |
| 16.04.2026 | 14,68 | 14,78 | 14,65 | 14,69 | -0,01% | 523,00 |
| 15.04.2026 | 14,83 | 14,89 | 14,69 | 14,69 | -0,78% | 422,00 |
| 14.04.2026 | 14,92 | 14,92 | 14,74 | 14,81 | -1,55% | 4.485,00 |
| 13.04.2026 | 15,10 | 15,10 | 15,04 | 15,04 | -0,62% | 121,00 |
| 10.04.2026 | 15,29 | 15,29 | 15,13 | 15,13 | 0,33% | 195,00 |
| 09.04.2026 | 15,29 | 15,31 | 15,05 | 15,08 | -0,79% | 6.303,00 |
| 08.04.2026 | 15,12 | 15,20 | 15,08 | 15,20 | 1,08% | 727,00 |
| 07.04.2026 | 14,88 | 15,17 | 14,88 | 15,04 | 1,01% | - |
| 02.04.2026 | 15,04 | 15,04 | 14,72 | 14,89 | -0,52% | - |
| 01.04.2026 | 14,77 | 15,06 | 14,74 | 14,97 | 1,47% | 7.061,00 |
| 31.03.2026 | 14,86 | 15,04 | 14,75 | 14,75 | 0,69% | 573,00 |
| 30.03.2026 | 14,58 | 14,65 | 14,53 | 14,65 | -0,23% | 96,00 |
| 27.03.2026 | 14,99 | 14,99 | 14,64 | 14,68 | -1,78% | - |
| 26.03.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,56% | 9,00 |
| 25.03.2026 | 15,03 | 15,03 | 15,03 | 15,03 | -0,07% | 146,00 |
| 24.03.2026 | 14,51 | 15,15 | 14,50 | 15,04 | 3,39% | - |
| 23.03.2026 | 14,19 | 14,70 | 14,11 | 14,55 | -0,46% | - |
| 20.03.2026 | 14,74 | 14,77 | 14,53 | 14,62 | -0,27% | - |
| 19.03.2026 | 14,84 | 14,92 | 14,55 | 14,66 | -2,94% | - |
| 18.03.2026 | 15,37 | 15,37 | 14,94 | 15,10 | 0,22% | - |
| 17.03.2026 | 15,07 | 15,07 | 15,07 | 15,07 | -0,29% | 146,00 |
| 16.03.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -0,86% | 75,00 |
| 13.03.2026 | 15,17 | 15,30 | 14,98 | 15,24 | 1,08% | - |
| 12.03.2026 | 14,84 | 15,18 | 14,84 | 15,08 | 1,38% | 8.275,00 |
| 11.03.2026 | 15,33 | 15,33 | 14,85 | 14,88 | -2,09% | - |
| 10.03.2026 | 14,94 | 15,19 | 14,93 | 15,19 | 2,49% | 425,00 |
| 09.03.2026 | 14,64 | 14,92 | 14,64 | 14,82 | -1,14% | - |
| 06.03.2026 | 14,94 | 15,00 | 14,73 | 15,00 | 0,99% | - |
| 05.03.2026 | 14,79 | 15,06 | 14,79 | 14,85 | -0,81% | 1.049,00 |
| 04.03.2026 | 14,97 | 14,97 | 14,97 | 14,97 | 0,27% | 150,00 |
| 03.03.2026 | 14,97 | 15,08 | 14,58 | 14,93 | -0,80% | - |
| 02.03.2026 | 15,10 | 15,10 | 15,05 | 15,05 | -2,24% | 289,00 |
| 27.02.2026 | 15,16 | 15,41 | 15,14 | 15,39 | 1,83% | - |
| 26.02.2026 | 15,05 | 15,14 | 14,86 | 15,12 | 0,41% | - |
| 25.02.2026 | 14,37 | 15,31 | 14,21 | 15,06 | 5,23% | - |
| 24.02.2026 | 14,31 | 14,31 | 14,31 | 14,31 | -0,22% | 151,00 |
| 23.02.2026 | 14,29 | 14,34 | 14,29 | 14,34 | 0,06% | 44,00 |
| 20.02.2026 | 14,37 | 14,37 | 14,33 | 14,33 | -1,42% | 41,00 |
| 19.02.2026 | 14,60 | 14,71 | 14,51 | 14,54 | -0,70% | 14,00 |
| 18.02.2026 | 14,81 | 14,82 | 14,59 | 14,64 | -0,51% | - |
| 17.02.2026 | 14,80 | 14,89 | 14,71 | 14,71 | -0,56% | - |
| 16.02.2026 | 14,82 | 14,88 | 14,74 | 14,80 | 0,00% | - |
| 13.02.2026 | 14,79 | 14,81 | 14,69 | 14,80 | 0,62% | - |
| 12.02.2026 | 14,71 | 14,77 | 14,67 | 14,70 | -0,51% | 1.726,00 |
| 11.02.2026 | 14,70 | 14,90 | 14,62 | 14,78 | -0,69% | - |
| 10.02.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 0,87% | 47,00 |
| 09.02.2026 | 14,76 | 14,76 | 14,75 | 14,75 | 1,11% | 46,00 |
| 06.02.2026 | 14,59 | 14,59 | 14,29 | 14,59 | -0,01% | - |
| 05.02.2026 | 14,48 | 14,73 | 14,45 | 14,59 | 1,04% | - |
| 04.02.2026 | 14,18 | 14,49 | 14,04 | 14,44 | 2,62% | - |
| 03.02.2026 | 14,05 | 14,18 | 13,90 | 14,07 | 0,42% | - |
| 02.02.2026 | 14,00 | 14,09 | 13,92 | 14,02 | -0,90% | - |
| 30.01.2026 | 14,19 | 14,19 | 14,13 | 14,14 | -0,03% | 347,00 |
| 29.01.2026 | 13,82 | 14,23 | 13,82 | 14,15 | 2,13% | - |
| 28.01.2026 | 14,08 | 14,08 | 13,80 | 13,85 | -1,87% | - |
| 27.01.2026 | 14,06 | 14,19 | 14,06 | 14,12 | -0,27% | 324,00 |