14,780€
1,16%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,48 | 14,58 | 14,48 | 14,48 | -0,92% | 9,00 |
| 15.10.2025 | 14,75 | 14,89 | 14,52 | 14,61 | 0,38% | 1.461,00 |
| 14.10.2025 | 14,28 | 14,66 | 14,19 | 14,56 | 2,86% | 1.145,00 |
| 13.10.2025 | 14,24 | 14,33 | 14,05 | 14,15 | -0,49% | 188,00 |
| 10.10.2025 | 14,21 | 14,37 | 14,12 | 14,22 | 0,35% | 77,00 |
| 09.10.2025 | 13,95 | 14,30 | 13,90 | 14,17 | 1,32% | 552,00 |
| 08.10.2025 | 14,13 | 14,14 | 13,89 | 13,99 | 0,83% | 157,00 |
| 07.10.2025 | 13,74 | 13,92 | 13,64 | 13,87 | 0,73% | 73,00 |
| 06.10.2025 | 13,93 | 13,93 | 13,77 | 13,77 | 1,74% | 81,00 |
| 03.10.2025 | 13,80 | 13,91 | 13,49 | 13,54 | -0,92% | 581,00 |
| 02.10.2025 | 13,89 | 14,00 | 13,61 | 13,66 | -2,39% | 1.963,00 |
| 01.10.2025 | 13,66 | 14,08 | 13,56 | 14,00 | 2,90% | 1.183,00 |
| 30.09.2025 | 14,10 | 14,22 | 13,60 | 13,60 | -4,53% | 2.913,00 |
| 29.09.2025 | 14,08 | 14,29 | 14,08 | 14,25 | 0,42% | 107,00 |
| 26.09.2025 | 14,27 | 14,27 | 14,19 | 14,19 | -0,49% | 1,00 |
| 25.09.2025 | 14,31 | 14,31 | 14,06 | 14,26 | 0,39% | 1.016,00 |
| 24.09.2025 | 14,37 | 14,38 | 14,20 | 14,20 | -1,73% | 8,00 |
| 23.09.2025 | 14,18 | 14,49 | 14,09 | 14,45 | 3,14% | 16,00 |
| 22.09.2025 | 14,14 | 14,14 | 14,00 | 14,01 | -0,39% | 147,00 |
| 19.09.2025 | 14,25 | 14,29 | 14,05 | 14,07 | -0,39% | 1.152,00 |
| 18.09.2025 | 14,10 | 14,36 | 14,04 | 14,12 | -1,60% | 17,00 |
| 17.09.2025 | 13,93 | 14,46 | 13,79 | 14,35 | 2,94% | 650,00 |
| 16.09.2025 | 14,11 | 14,13 | 13,90 | 13,94 | -0,32% | 457,00 |
| 15.09.2025 | 14,02 | 14,12 | 13,81 | 13,99 | -0,85% | 515,00 |
| 11.09.2025 | 14,31 | 14,31 | 14,02 | 14,11 | -1,16% | 139,00 |
| 09.09.2025 | 14,34 | 14,53 | 14,22 | 14,27 | -1,92% | 2.279,00 |
| 05.09.2025 | 14,66 | 14,76 | 14,41 | 14,55 | -0,58% | 691,00 |
| 04.09.2025 | 14,49 | 14,73 | 14,41 | 14,64 | 1,11% | 1.152,00 |
| 03.09.2025 | 14,48 | 14,71 | 14,39 | 14,48 | 0,31% | 716,00 |
| 02.09.2025 | 14,45 | 14,57 | 14,25 | 14,43 | -0,48% | 402,00 |
| 01.09.2025 | 14,18 | 14,59 | 14,18 | 14,50 | 1,75% | 1.129,00 |
| 29.08.2025 | 14,47 | 14,47 | 14,02 | 14,25 | -0,94% | 4.478,00 |
| 28.08.2025 | 14,32 | 14,39 | 14,11 | 14,39 | 1,20% | 700,00 |
| 27.08.2025 | 14,16 | 14,22 | 13,94 | 14,22 | 0,96% | 259,00 |
| 26.08.2025 | 14,18 | 14,33 | 14,07 | 14,08 | -0,95% | 1,00 |
| 25.08.2025 | 14,40 | 14,51 | 14,11 | 14,22 | -0,70% | 1.877,00 |
| 22.08.2025 | 14,27 | 14,48 | 14,15 | 14,32 | 0,14% | 1.164,00 |
| 21.08.2025 | 14,29 | 14,50 | 14,20 | 14,30 | -1,35% | 1.829,00 |
| 20.08.2025 | 14,36 | 14,53 | 14,22 | 14,49 | 0,80% | 14,00 |
| 19.08.2025 | 14,21 | 14,45 | 14,11 | 14,38 | 1,13% | 702,00 |
| 18.08.2025 | 14,34 | 14,53 | 14,10 | 14,22 | -0,70% | 494,00 |
| 15.08.2025 | 14,51 | 14,62 | 14,30 | 14,32 | -0,56% | 870,00 |
| 14.08.2025 | 13,85 | 14,59 | 13,75 | 14,40 | 4,35% | 7.263,00 |
| 13.08.2025 | 12,21 | 14,16 | 12,21 | 13,80 | 12,29% | 16.316,00 |
| 12.08.2025 | 12,23 | 12,34 | 11,97 | 12,29 | 0,00% | 763,00 |
| 11.08.2025 | 12,42 | 12,53 | 12,19 | 12,29 | -1,05% | 3.290,00 |
| 08.08.2025 | 12,32 | 12,53 | 12,31 | 12,42 | 0,77% | 364,00 |
| 07.08.2025 | 12,30 | 12,38 | 12,09 | 12,32 | 1,03% | 84,00 |
| 06.08.2025 | 12,77 | 12,77 | 12,11 | 12,20 | -4,28% | 3.454,00 |
| 05.08.2025 | 12,78 | 12,91 | 12,74 | 12,74 | 0,00% | 2.606,00 |
| 04.08.2025 | 12,93 | 12,95 | 12,66 | 12,74 | -0,20% | 2.171,00 |
| 01.08.2025 | 12,85 | 12,95 | 12,72 | 12,77 | -0,55% | 3.020,00 |
| 31.07.2025 | 12,94 | 13,13 | 12,75 | 12,84 | -0,93% | 236,00 |
| 30.07.2025 | 13,13 | 13,13 | 12,86 | 12,96 | -0,77% | 778,00 |
| 29.07.2025 | 13,13 | 13,25 | 13,02 | 13,06 | -0,27% | 491,00 |
| 28.07.2025 | 13,15 | 13,29 | 13,04 | 13,09 | -0,23% | 210,00 |
| 25.07.2025 | 13,07 | 13,24 | 13,04 | 13,12 | 0,00% | 998,00 |
| 24.07.2025 | 13,23 | 13,29 | 13,10 | 13,12 | -0,46% | 765,00 |
| 23.07.2025 | 13,19 | 13,30 | 13,09 | 13,18 | 0,46% | 899,00 |
| 22.07.2025 | 12,86 | 13,14 | 12,76 | 13,12 | 1,94% | 358,00 |
| 21.07.2025 | 13,05 | 13,13 | 12,78 | 12,87 | -0,35% | 1.855,00 |
| 18.07.2025 | 12,92 | 12,99 | 12,77 | 12,92 | 0,23% | 17,00 |
| 17.07.2025 | 12,79 | 12,99 | 12,74 | 12,89 | 0,23% | 495,00 |
| 16.07.2025 | 12,69 | 12,90 | 12,69 | 12,86 | 0,31% | 27,00 |
| 15.07.2025 | 12,93 | 13,12 | 12,80 | 12,82 | -0,70% | 3.979,00 |
| 14.07.2025 | 12,67 | 12,94 | 12,57 | 12,91 | 1,10% | 326,00 |
| 11.07.2025 | 12,77 | 12,90 | 12,68 | 12,77 | -0,27% | 5.336,00 |
| 10.07.2025 | 12,71 | 12,94 | 12,60 | 12,80 | 0,87% | 410,00 |
| 09.07.2025 | 12,93 | 12,99 | 12,61 | 12,69 | -1,28% | 2.654,00 |
| 08.07.2025 | 12,81 | 12,89 | 12,61 | 12,86 | 0,71% | 533,00 |
| 07.07.2025 | 12,96 | 13,09 | 12,68 | 12,77 | -1,47% | 3.668,00 |
| 04.07.2025 | 12,99 | 13,02 | 12,81 | 12,96 | 0,12% | 1.217,00 |
| 03.07.2025 | 12,78 | 13,02 | 12,75 | 12,94 | 1,29% | 1.280,00 |
| 02.07.2025 | 12,89 | 12,96 | 12,69 | 12,78 | -0,47% | 98,00 |
| 01.07.2025 | 12,63 | 12,90 | 12,44 | 12,84 | 2,11% | 10.758,00 |
| 30.06.2025 | 12,67 | 13,14 | 12,51 | 12,57 | -1,91% | 2.177,00 |
| 27.06.2025 | 12,89 | 13,03 | 12,63 | 12,82 | 0,12% | 7.340,00 |
| 26.06.2025 | 12,56 | 12,89 | 12,56 | 12,80 | 2,11% | 2.492,00 |
| 25.06.2025 | 12,81 | 12,85 | 12,52 | 12,54 | -1,65% | 150,00 |
| 24.06.2025 | 12,85 | 12,92 | 12,69 | 12,75 | 0,75% | 231,00 |
| 23.06.2025 | 12,70 | 12,79 | 12,40 | 12,65 | -0,71% | 647,00 |
| 20.06.2025 | 12,82 | 12,85 | 12,67 | 12,74 | 0,08% | 828,00 |
| 19.06.2025 | 12,84 | 12,84 | 12,60 | 12,73 | -0,70% | 222,00 |
| 18.06.2025 | 12,63 | 12,86 | 12,52 | 12,82 | 1,14% | 335,00 |
| 17.06.2025 | 12,69 | 12,82 | 12,59 | 12,68 | -0,51% | 236,00 |
| 16.06.2025 | 12,68 | 12,87 | 12,57 | 12,74 | 0,75% | 496,00 |
| 13.06.2025 | 12,50 | 12,79 | 12,47 | 12,65 | -0,63% | 939,00 |
| 12.06.2025 | 12,60 | 12,82 | 12,50 | 12,73 | 0,87% | 103,00 |
| 11.06.2025 | 12,79 | 12,99 | 12,59 | 12,62 | -2,17% | 2.244,00 |
| 10.06.2025 | 12,91 | 13,04 | 12,78 | 12,90 | -0,15% | 111,00 |
| 09.06.2025 | 12,85 | 12,99 | 12,65 | 12,92 | 1,06% | 3.719,00 |
| 06.06.2025 | 12,66 | 12,89 | 12,53 | 12,78 | 1,83% | 2.566,00 |
| 05.06.2025 | 12,16 | 12,61 | 12,11 | 12,55 | 3,21% | 573,00 |
| 04.06.2025 | 12,57 | 12,64 | 12,13 | 12,16 | -2,99% | 4.712,00 |
| 03.06.2025 | 12,76 | 12,81 | 12,45 | 12,54 | -0,79% | 3.893,00 |
| 02.06.2025 | 12,83 | 12,90 | 12,52 | 12,64 | -2,05% | 607,00 |
| 30.05.2025 | 12,73 | 13,10 | 12,58 | 12,90 | 2,22% | 1.542,00 |
| 29.05.2025 | 12,77 | 12,90 | 12,62 | 12,62 | -0,04% | 1.240,00 |
| 28.05.2025 | 12,61 | 12,87 | 12,54 | 12,63 | -0,75% | 1.783,00 |
| 27.05.2025 | 12,46 | 12,80 | 12,36 | 12,72 | 2,79% | 587,00 |