11,205€
-0,66%
Echtzeit-Aktienkurs GLANBIA PLC EO 0,06
Bid:
Ask:
Aktienkurse zur GLANBIA PLC EO 0,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,22 | 11,32 | 10,60 | 11,14 | -1,24% | 19.022,00 |
| 27.02.2025 | 12,11 | 12,40 | 10,89 | 11,28 | -6,58% | 22.735,00 |
| 26.02.2025 | 14,83 | 14,90 | 11,26 | 12,08 | -18,14% | 17.424,00 |
| 25.02.2025 | 14,72 | 14,82 | 14,56 | 14,75 | 0,24% | 105,00 |
| 24.02.2025 | 14,65 | 14,84 | 14,49 | 14,72 | 1,48% | 553,00 |
| 21.02.2025 | 14,24 | 14,56 | 14,16 | 14,50 | 1,86% | 49,00 |
| 20.02.2025 | 14,38 | 14,48 | 14,22 | 14,24 | -0,84% | 2.594,00 |
| 19.02.2025 | 14,52 | 14,61 | 14,29 | 14,36 | -1,20% | 262,00 |
| 18.02.2025 | 14,55 | 14,86 | 14,41 | 14,53 | -0,17% | 3.746,00 |
| 17.02.2025 | 14,39 | 14,60 | 14,17 | 14,56 | 1,36% | 109,00 |
| 14.02.2025 | 14,28 | 14,54 | 14,20 | 14,36 | 0,70% | 917,00 |
| 13.02.2025 | 14,54 | 14,98 | 14,22 | 14,26 | -1,72% | 2.359,00 |
| 12.02.2025 | 14,36 | 14,56 | 14,35 | 14,51 | 1,04% | 204,00 |
| 11.02.2025 | 14,13 | 14,39 | 14,11 | 14,36 | 1,52% | 1.210,00 |
| 10.02.2025 | 14,17 | 14,28 | 14,04 | 14,15 | 0,11% | 197,00 |
| 07.02.2025 | 14,34 | 14,46 | 14,09 | 14,13 | -1,33% | 4,00 |
| 06.02.2025 | 14,23 | 14,36 | 14,10 | 14,32 | 0,77% | 8,00 |
| 05.02.2025 | 14,41 | 14,44 | 13,99 | 14,21 | -0,80% | 477,00 |
| 04.02.2025 | 14,03 | 14,46 | 14,02 | 14,33 | 1,92% | 304,00 |
| 03.02.2025 | 13,92 | 14,31 | 13,86 | 14,06 | -1,30% | 263,00 |
| 31.01.2025 | 14,57 | 14,66 | 14,19 | 14,24 | -2,26% | 875,00 |
| 30.01.2025 | 14,35 | 14,70 | 14,34 | 14,57 | 1,85% | 443,00 |
| 29.01.2025 | 14,63 | 14,71 | 14,22 | 14,31 | -1,45% | 2.472,00 |
| 28.01.2025 | 14,26 | 14,77 | 14,25 | 14,52 | 1,43% | 292,00 |
| 27.01.2025 | 14,08 | 14,34 | 14,02 | 14,31 | 0,53% | 241,00 |
| 24.01.2025 | 14,13 | 14,29 | 14,06 | 14,24 | 0,85% | 67,00 |
| 23.01.2025 | 14,07 | 14,24 | 13,93 | 14,12 | 0,39% | 38,00 |
| 22.01.2025 | 14,03 | 14,21 | 13,95 | 14,06 | 0,14% | 268,00 |
| 21.01.2025 | 14,33 | 14,47 | 13,84 | 14,04 | -2,26% | 1.189,00 |
| 20.01.2025 | 14,31 | 14,53 | 14,21 | 14,37 | 0,77% | 1.172,00 |
| 17.01.2025 | 14,18 | 14,31 | 14,15 | 14,26 | 0,74% | 66,00 |
| 16.01.2025 | 13,99 | 14,24 | 13,99 | 14,15 | 1,62% | 208,00 |
| 15.01.2025 | 13,77 | 14,04 | 13,73 | 13,93 | 2,01% | 1.012,00 |
| 14.01.2025 | 13,62 | 13,76 | 13,56 | 13,65 | 0,37% | 1.699,00 |
| 13.01.2025 | 13,47 | 13,61 | 13,42 | 13,60 | 0,33% | 447,00 |
| 10.01.2025 | 13,73 | 13,82 | 13,44 | 13,56 | -1,42% | 355,00 |
| 09.01.2025 | 13,38 | 13,77 | 13,33 | 13,75 | 2,57% | 42,00 |
| 08.01.2025 | 13,82 | 13,86 | 13,39 | 13,41 | -2,97% | 13,00 |
| 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 |