14,325€
-0,49%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 12,52 | 12,60 | 12,21 | 12,38 | 0,12% | 2.194,00 |
| 23.05.2025 | 12,28 | 12,44 | 12,17 | 12,36 | 0,57% | 367,00 |
| 22.05.2025 | 12,50 | 12,57 | 12,19 | 12,29 | -1,56% | 688,00 |
| 21.05.2025 | 12,54 | 12,54 | 12,26 | 12,49 | -0,04% | 953,00 |
| 20.05.2025 | 12,10 | 12,55 | 12,02 | 12,49 | 3,10% | 3.712,00 |
| 19.05.2025 | 11,86 | 12,21 | 11,84 | 12,12 | 1,72% | 4.120,00 |
| 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 |