11,910€
-2,06%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 12,16 | 12,29 | 11,88 | 11,91 | -2,06% | 13.501,00 |
| 15.05.2025 | 11,96 | 12,23 | 11,88 | 12,16 | 1,33% | 457,00 |
| 14.05.2025 | 12,00 | 12,08 | 11,83 | 12,00 | 0,71% | 152,00 |
| 13.05.2025 | 11,91 | 12,00 | 11,69 | 11,92 | 0,13% | 2.319,00 |
| 12.05.2025 | 11,68 | 11,98 | 11,59 | 11,90 | 2,85% | 4.953,00 |
| 09.05.2025 | 11,55 | 11,64 | 11,45 | 11,57 | 0,26% | 5.923,00 |
| 08.05.2025 | 11,60 | 11,81 | 11,37 | 11,54 | -0,22% | 782,00 |
| 07.05.2025 | 11,82 | 11,90 | 11,46 | 11,57 | -1,83% | 1.070,00 |
| 06.05.2025 | 12,00 | 12,01 | 11,62 | 11,78 | -1,71% | 699,00 |
| 05.05.2025 | 11,79 | 12,05 | 11,78 | 11,99 | 2,00% | 2.267,00 |
| 02.05.2025 | 11,43 | 11,82 | 11,16 | 11,75 | 3,39% | 5.273,00 |
| 30.04.2025 | 10,30 | 11,44 | 10,30 | 11,37 | 12,30% | 21.584,00 |
| 29.04.2025 | 10,05 | 10,27 | 10,05 | 10,12 | 0,62% | 2.596,00 |
| 28.04.2025 | 10,17 | 10,24 | 10,00 | 10,06 | -0,27% | 5.759,00 |
| 25.04.2025 | 10,23 | 10,35 | 10,00 | 10,09 | -1,37% | 2.541,00 |
| 24.04.2025 | 10,07 | 10,45 | 10,03 | 10,23 | 1,34% | 895,00 |
| 23.04.2025 | 10,11 | 10,23 | 9,98 | 10,09 | 1,05% | 2.873,00 |
| 22.04.2025 | 10,10 | 10,20 | 9,79 | 9,99 | -1,53% | 1.575,00 |
| 17.04.2025 | 10,16 | 10,23 | 9,99 | 10,14 | 0,95% | 1.600,00 |
| 16.04.2025 | 9,90 | 10,12 | 9,85 | 10,05 | -0,12% | 4.199,00 |
| 15.04.2025 | 9,85 | 10,13 | 9,84 | 10,06 | 1,95% | 2.058,00 |
| 14.04.2025 | 10,00 | 10,09 | 9,80 | 9,87 | -0,40% | 2.142,00 |
| 11.04.2025 | 9,63 | 9,97 | 9,62 | 9,91 | 3,55% | 633,00 |
| 10.04.2025 | 9,30 | 9,77 | 9,24 | 9,57 | 2,05% | 4.013,00 |
| 09.04.2025 | 9,73 | 9,80 | 9,29 | 9,37 | -4,31% | 1.693,00 |
| 08.04.2025 | 9,82 | 9,91 | 9,40 | 9,80 | 1,69% | 4.887,00 |
| 07.04.2025 | 9,63 | 9,80 | 9,33 | 9,63 | -2,65% | 7.940,00 |
| 04.04.2025 | 10,35 | 10,54 | 9,86 | 9,90 | -4,30% | 1.747,00 |
| 03.04.2025 | 9,99 | 10,39 | 9,99 | 10,34 | 0,93% | 1.716,00 |
| 02.04.2025 | 10,22 | 10,33 | 10,12 | 10,25 | -0,63% | 178,00 |
| 01.04.2025 | 10,25 | 10,42 | 10,22 | 10,31 | 0,49% | 1.530,00 |
| 31.03.2025 | 10,40 | 10,47 | 10,24 | 10,26 | -2,29% | 832,00 |
| 28.03.2025 | 10,30 | 10,70 | 10,29 | 10,50 | 1,55% | 754,00 |
| 27.03.2025 | 10,19 | 10,42 | 10,15 | 10,34 | 1,22% | 52,00 |
| 26.03.2025 | 10,46 | 10,59 | 10,13 | 10,22 | -2,34% | 2.737,00 |
| 25.03.2025 | 10,57 | 10,63 | 10,41 | 10,46 | 0,48% | 2.816,00 |
| 24.03.2025 | 10,87 | 10,98 | 10,38 | 10,41 | -2,89% | 566,00 |
| 21.03.2025 | 10,45 | 10,73 | 10,32 | 10,72 | 2,49% | 558,00 |
| 20.03.2025 | 10,26 | 10,56 | 10,18 | 10,46 | -0,48% | 4.307,00 |
| 19.03.2025 | 10,53 | 10,71 | 10,36 | 10,51 | 0,43% | 928,00 |
| 18.03.2025 | 10,59 | 10,77 | 10,39 | 10,47 | -0,52% | 1.748,00 |
| 17.03.2025 | 10,63 | 10,70 | 10,33 | 10,52 | -1,45% | 2.692,00 |
| 14.03.2025 | 10,49 | 10,75 | 10,16 | 10,68 | 2,55% | 1.080,00 |
| 13.03.2025 | 9,93 | 10,47 | 9,92 | 10,41 | 4,54% | 3.345,00 |
| 12.03.2025 | 10,46 | 10,57 | 9,89 | 9,96 | -4,58% | 16.297,00 |
| 11.03.2025 | 10,61 | 10,64 | 10,39 | 10,44 | -0,52% | 1.172,00 |
| 10.03.2025 | 10,33 | 10,58 | 10,08 | 10,49 | 2,44% | 9.465,00 |
| 07.03.2025 | 10,16 | 10,36 | 10,08 | 10,24 | 0,69% | 1.499,00 |
| 06.03.2025 | 10,55 | 10,63 | 10,15 | 10,17 | -3,33% | 4.086,00 |
| 05.03.2025 | 10,75 | 10,81 | 10,33 | 10,52 | -1,45% | 5.205,00 |
| 04.03.2025 | 11,22 | 11,30 | 10,58 | 10,68 | -5,03% | 15.043,00 |
| 03.03.2025 | 11,30 | 11,55 | 11,00 | 11,24 | 0,90% | 11.043,00 |
| 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 |