13,685€
-0,94%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 13,82 | 13,86 | 13,63 | 13,67 | -1,05% | 7,00 |
| 07.01.2025 | 13,55 | 13,92 | 13,49 | 13,82 | 1,69% | 707,00 |
| 06.01.2025 | 13,75 | 13,75 | 13,44 | 13,59 | -0,18% | 2.255,00 |
| 03.01.2025 | 13,57 | 13,74 | 13,48 | 13,61 | 0,33% | 206,00 |
| 02.01.2025 | 13,50 | 13,68 | 13,28 | 13,57 | 1,38% | 550,00 |
| 30.12.2024 | 13,40 | 13,59 | 13,26 | 13,38 | -0,41% | 179,00 |
| 27.12.2024 | 14,00 | 14,40 | 13,39 | 13,44 | -0,81% | 112,00 |
| 23.12.2024 | 13,49 | 13,62 | 13,40 | 13,55 | 0,56% | 205,00 |
| 20.12.2024 | 13,39 | 13,60 | 13,30 | 13,47 | 0,19% | 531,00 |
| 19.12.2024 | 13,53 | 13,59 | 13,29 | 13,45 | -0,59% | 202,00 |
| 18.12.2024 | 13,74 | 13,74 | 13,45 | 13,53 | -1,49% | 135,00 |
| 17.12.2024 | 13,64 | 13,73 | 13,42 | 13,73 | 0,55% | 1.100,00 |
| 16.12.2024 | 13,79 | 14,07 | 13,57 | 13,66 | -1,19% | 92,00 |
| 13.12.2024 | 13,72 | 14,10 | 13,72 | 13,82 | 0,66% | 305,00 |
| 12.12.2024 | 13,53 | 13,88 | 13,53 | 13,73 | 1,33% | 275,00 |
| 11.12.2024 | 13,69 | 13,74 | 13,42 | 13,55 | -0,91% | 878,00 |
| 10.12.2024 | 13,92 | 14,00 | 13,65 | 13,68 | -1,97% | 1.667,00 |
| 09.12.2024 | 13,95 | 14,12 | 13,86 | 13,95 | -0,50% | 757,00 |
| 06.12.2024 | 14,18 | 14,26 | 14,00 | 14,02 | -1,34% | 629,00 |
| 05.12.2024 | 14,18 | 14,35 | 14,06 | 14,21 | 0,21% | 365,00 |
| 04.12.2024 | 14,60 | 14,69 | 14,18 | 14,18 | -2,84% | 241,00 |
| 03.12.2024 | 14,66 | 14,79 | 14,49 | 14,60 | -0,51% | 66,00 |
| 02.12.2024 | 14,62 | 14,94 | 14,49 | 14,67 | -0,27% | 385,00 |
| 29.11.2024 | 14,65 | 14,77 | 14,54 | 14,71 | 0,17% | 14,00 |
| 28.11.2024 | 14,70 | 14,77 | 14,57 | 14,69 | 0,38% | 16,00 |
| 27.11.2024 | 14,96 | 15,03 | 14,58 | 14,63 | -2,37% | 39,00 |
| 26.11.2024 | 14,70 | 15,01 | 14,68 | 14,99 | 1,42% | 103,00 |
| 25.11.2024 | 14,87 | 15,00 | 14,68 | 14,78 | -0,34% | 324,00 |
| 22.11.2024 | 14,71 | 14,91 | 14,60 | 14,83 | 0,64% | 19,00 |
| 21.11.2024 | 14,71 | 14,77 | 14,41 | 14,73 | 0,17% | 378,00 |
| 20.11.2024 | 14,60 | 14,74 | 14,36 | 14,71 | 1,31% | 563,00 |
| 19.11.2024 | 14,56 | 14,64 | 14,31 | 14,52 | 0,10% | 138,00 |
| 18.11.2024 | 14,72 | 14,86 | 14,48 | 14,50 | -0,96% | 799,00 |
| 15.11.2024 | 14,88 | 14,97 | 14,61 | 14,64 | -1,84% | 315,00 |
| 14.11.2024 | 14,66 | 15,03 | 14,52 | 14,92 | 1,39% | 244,00 |
| 13.11.2024 | 14,42 | 14,84 | 14,42 | 14,71 | 1,34% | 34,00 |
| 12.11.2024 | 14,52 | 14,73 | 14,40 | 14,52 | -0,85% | 137,00 |
| 11.11.2024 | 14,35 | 14,81 | 14,26 | 14,64 | 2,99% | 141,00 |
| 08.11.2024 | 14,53 | 14,61 | 14,14 | 14,22 | -1,97% | 692,00 |
| 07.11.2024 | 14,51 | 14,94 | 14,44 | 14,50 | 0,17% | 247,00 |
| 06.11.2024 | 15,58 | 15,74 | 14,46 | 14,48 | -6,85% | 1.362,00 |
| 05.11.2024 | 15,49 | 15,60 | 15,39 | 15,54 | 0,65% | 2,00 |
| 04.11.2024 | 15,71 | 15,81 | 15,35 | 15,44 | -1,34% | 680,00 |
| 01.11.2024 | 15,35 | 15,75 | 15,27 | 15,65 | 1,79% | 28,00 |
| 31.10.2024 | 15,61 | 15,73 | 15,28 | 15,38 | -1,98% | 12,00 |
| 30.10.2024 | 15,95 | 16,02 | 15,64 | 15,69 | -1,75% | 431,00 |
| 29.10.2024 | 16,10 | 16,20 | 15,73 | 15,97 | -0,75% | 328,00 |
| 28.10.2024 | 16,00 | 16,27 | 16,00 | 16,09 | 1,04% | 19,00 |
| 25.10.2024 | 15,83 | 16,07 | 15,74 | 15,92 | 0,41% | 338,00 |
| 24.10.2024 | 15,98 | 16,12 | 15,85 | 15,86 | -0,66% | 94,00 |
| 23.10.2024 | 16,20 | 16,30 | 15,86 | 15,96 | -1,48% | 1.751,00 |
| 22.10.2024 | 16,07 | 16,30 | 15,96 | 16,20 | 0,71% | 109,00 |
| 21.10.2024 | 16,35 | 16,46 | 16,04 | 16,09 | -1,83% | 48,00 |
| 18.10.2024 | 15,81 | 16,50 | 15,77 | 16,39 | 3,70% | 190,00 |
| 17.10.2024 | 15,60 | 15,93 | 15,56 | 15,80 | 1,18% | 148,00 |
| 16.10.2024 | 15,17 | 15,66 | 15,11 | 15,62 | 2,83% | 201,00 |
| 15.10.2024 | 15,32 | 15,51 | 15,13 | 15,19 | -1,01% | 119,00 |
| 14.10.2024 | 15,32 | 15,49 | 15,32 | 15,34 | 0,03% | 357,00 |
| 11.10.2024 | 15,21 | 15,48 | 15,21 | 15,34 | 0,69% | 156,00 |
| 10.10.2024 | 15,19 | 15,47 | 15,19 | 15,23 | 0,49% | 691,00 |
| 09.10.2024 | 15,04 | 15,28 | 14,94 | 15,16 | 0,63% | 351,00 |
| 08.10.2024 | 14,86 | 15,20 | 14,59 | 15,06 | 1,24% | 2.803,00 |
| 07.10.2024 | 14,97 | 15,16 | 14,84 | 14,88 | -0,93% | 109,00 |
| 04.10.2024 | 14,97 | 15,11 | 14,76 | 15,02 | 0,47% | 62,00 |
| 03.10.2024 | 15,01 | 15,11 | 14,88 | 14,95 | -0,96% | 36,00 |
| 02.10.2024 | 15,47 | 15,57 | 15,03 | 15,09 | -2,39% | 398,00 |
| 01.10.2024 | 15,92 | 16,02 | 15,36 | 15,46 | -2,77% | 890,00 |
| 30.09.2024 | 16,21 | 16,30 | 15,72 | 15,90 | -1,55% | 302,00 |
| 27.09.2024 | 16,02 | 16,32 | 15,97 | 16,15 | 1,25% | 40,00 |
| 26.09.2024 | 15,94 | 16,07 | 15,72 | 15,95 | 1,21% | 21,00 |
| 25.09.2024 | 15,75 | 15,89 | 15,70 | 15,76 | -0,28% | 252,00 |
| 24.09.2024 | 15,94 | 16,07 | 15,75 | 15,81 | -0,50% | 1.619,00 |
| 23.09.2024 | 15,94 | 16,05 | 15,80 | 15,89 | 0,13% | 170,00 |
| 20.09.2024 | 16,18 | 16,29 | 15,82 | 15,87 | -2,31% | - |
| 19.09.2024 | 16,24 | 16,38 | 16,04 | 16,24 | 0,78% | 50,00 |
| 18.09.2024 | 16,07 | 16,22 | 15,97 | 16,12 | 0,09% | 40,00 |
| 17.09.2024 | 16,23 | 16,42 | 16,00 | 16,10 | -0,80% | 407,00 |
| 16.09.2024 | 16,26 | 16,46 | 16,13 | 16,23 | -0,37% | 19,00 |
| 13.09.2024 | 16,13 | 16,34 | 16,05 | 16,29 | 0,90% | 257,00 |
| 12.09.2024 | 16,42 | 16,51 | 16,04 | 16,15 | -1,28% | 77,00 |
| 11.09.2024 | 16,12 | 16,41 | 16,11 | 16,36 | 1,11% | 124,00 |
| 10.09.2024 | 15,57 | 16,28 | 15,56 | 16,18 | 3,52% | 437,00 |
| 09.09.2024 | 15,55 | 15,73 | 15,38 | 15,63 | 0,94% | 583,00 |
| 06.09.2024 | 15,70 | 15,74 | 15,43 | 15,48 | -1,40% | 3,00 |
| 05.09.2024 | 15,68 | 15,85 | 15,63 | 15,70 | -0,03% | 242,00 |
| 04.09.2024 | 15,55 | 15,92 | 15,51 | 15,71 | 0,35% | 20,00 |
| 03.09.2024 | 16,08 | 16,19 | 15,17 | 15,65 | -2,67% | 49,00 |
| 02.09.2024 | 16,16 | 16,26 | 15,89 | 16,08 | -0,56% | 2.273,00 |
| 30.08.2024 | 16,00 | 16,20 | 15,91 | 16,17 | 1,41% | 267,00 |
| 29.08.2024 | 15,89 | 16,05 | 15,85 | 15,95 | 0,31% | - |
| 28.08.2024 | 15,64 | 15,96 | 15,57 | 15,90 | 1,73% | 75,00 |
| 27.08.2024 | 15,52 | 15,86 | 15,50 | 15,63 | 0,84% | 227,00 |
| 26.08.2024 | 15,45 | 15,58 | 15,36 | 15,50 | 0,19% | 53,00 |
| 23.08.2024 | 15,68 | 15,71 | 15,47 | 15,47 | -1,12% | 1.425,00 |
| 22.08.2024 | 15,59 | 15,79 | 15,58 | 15,64 | -0,86% | - |
| 21.08.2024 | 15,45 | 15,79 | 15,42 | 15,78 | 1,51% | 410,00 |
| 20.08.2024 | 15,79 | 15,82 | 15,48 | 15,54 | -1,55% | 415,00 |
| 19.08.2024 | 16,41 | 16,42 | 15,68 | 15,79 | -3,84% | 37,00 |
| 16.08.2024 | 16,30 | 16,47 | 16,16 | 16,42 | 0,86% | 408,00 |
| 15.08.2024 | 16,87 | 16,87 | 16,19 | 16,28 | -2,49% | 3,00 |