21,020€
-0,24%
Echtzeit-Aktienkurs GLANBIA PLC EO 0,06
Bid:
Ask:
Aktienkurse zur GLANBIA PLC EO 0,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,00 | 21,12 | 20,82 | 20,84 | -1,09% | 4,00 |
| 28.05.2026 | 20,77 | 21,24 | 20,76 | 21,07 | 1,54% | 1.075,00 |
| 27.05.2026 | 20,66 | 20,86 | 20,38 | 20,75 | 0,88% | 78,00 |
| 26.05.2026 | 20,48 | 20,64 | 20,28 | 20,57 | 0,49% | 44,00 |
| 25.05.2026 | 20,50 | 20,50 | 20,44 | 20,47 | 0,39% | 742,00 |
| 22.05.2026 | 20,50 | 20,55 | 20,22 | 20,39 | -2,39% | 43,00 |
| 20.05.2026 | 20,80 | 20,94 | 20,54 | 20,89 | -0,43% | 365,00 |
| 19.05.2026 | 20,98 | 20,98 | 20,85 | 20,98 | 0,82% | 14,00 |
| 15.05.2026 | 20,54 | 20,87 | 20,53 | 20,81 | 4,73% | 113,00 |
| 13.05.2026 | 19,52 | 19,88 | 19,50 | 19,87 | 2,77% | 22,00 |
| 12.05.2026 | 19,43 | 19,60 | 19,29 | 19,34 | -2,25% | 199,00 |
| 11.05.2026 | 19,56 | 19,85 | 19,54 | 19,78 | 0,18% | 439,00 |
| 08.05.2026 | 19,81 | 19,97 | 19,58 | 19,75 | -1,23% | 647,00 |
| 07.05.2026 | 20,08 | 20,08 | 19,97 | 19,99 | 0,00% | 200,00 |
| 06.05.2026 | 19,99 | 20,08 | 19,88 | 19,99 | 1,34% | 110,00 |
| 05.05.2026 | 19,24 | 19,73 | 19,24 | 19,73 | 1,75% | 70,00 |
| 04.05.2026 | 19,72 | 20,00 | 19,17 | 19,39 | -0,84% | 429,00 |
| 30.04.2026 | 19,19 | 19,62 | 19,16 | 19,55 | 0,13% | 109,00 |
| 29.04.2026 | 17,70 | 19,67 | 17,70 | 19,53 | 10,97% | 6.888,00 |
| 28.04.2026 | 17,49 | 17,73 | 17,37 | 17,60 | 0,51% | 39,00 |
| 27.04.2026 | 17,35 | 17,65 | 17,26 | 17,51 | -1,05% | 1.290,00 |
| 24.04.2026 | 17,58 | 17,81 | 17,46 | 17,69 | 2,31% | 59,00 |
| 23.04.2026 | 17,27 | 17,35 | 17,21 | 17,29 | -0,40% | 147,00 |
| 22.04.2026 | 17,34 | 17,37 | 17,34 | 17,36 | 0,12% | - |
| 21.04.2026 | 17,31 | 17,47 | 17,25 | 17,34 | 0,73% | 7,00 |
| 20.04.2026 | 16,94 | 17,23 | 16,85 | 17,22 | 1,56% | 59,00 |
| 17.04.2026 | 16,99 | 17,14 | 16,86 | 16,95 | -0,09% | 244,00 |
| 16.04.2026 | 17,14 | 17,16 | 16,85 | 16,97 | -0,70% | 115,00 |
| 15.04.2026 | 16,97 | 17,15 | 16,97 | 17,09 | -0,23% | 12,00 |
| 14.04.2026 | 17,13 | 17,37 | 17,01 | 17,13 | -2,39% | 53,00 |
| 13.04.2026 | 17,63 | 17,65 | 17,44 | 17,55 | -0,37% | 395,00 |
| 10.04.2026 | 17,67 | 17,67 | 17,45 | 17,61 | 0,63% | 111,00 |
| 09.04.2026 | 17,56 | 17,75 | 17,45 | 17,50 | -1,82% | 480,00 |
| 08.04.2026 | 17,86 | 17,89 | 17,74 | 17,83 | 2,77% | 1,00 |
| 07.04.2026 | 17,17 | 17,48 | 16,96 | 17,35 | 2,39% | 180,00 |
| 02.04.2026 | 17,21 | 17,26 | 16,86 | 16,94 | -1,63% | 15,00 |
| 01.04.2026 | 17,03 | 17,22 | 17,01 | 17,22 | 0,88% | 30,00 |
| 31.03.2026 | 17,35 | 17,42 | 16,90 | 17,07 | 0,71% | 82,00 |
| 30.03.2026 | 16,97 | 17,10 | 16,82 | 16,95 | -0,15% | 398,00 |
| 27.03.2026 | 17,44 | 17,44 | 16,90 | 16,98 | -3,41% | 47,00 |
| 26.03.2026 | 17,52 | 17,65 | 17,44 | 17,58 | -0,17% | 15,00 |
| 25.03.2026 | 17,32 | 17,67 | 17,29 | 17,61 | 4,57% | 601,00 |
| 24.03.2026 | 16,68 | 16,90 | 16,68 | 16,84 | 2,59% | - |
| 23.03.2026 | 16,31 | 16,55 | 16,19 | 16,41 | -2,76% | 243,00 |
| 20.03.2026 | 17,03 | 17,14 | 16,82 | 16,88 | -1,46% | 1.962,00 |
| 19.03.2026 | 17,32 | 17,32 | 16,94 | 17,13 | -5,12% | 2.060,00 |
| 18.03.2026 | 18,07 | 18,07 | 17,95 | 18,05 | 3,97% | 287,00 |
| 17.03.2026 | 17,29 | 17,65 | 17,29 | 17,36 | -1,20% | 7,00 |
| 16.03.2026 | 17,89 | 18,00 | 17,55 | 17,57 | 0,49% | 44,00 |
| 13.03.2026 | 17,72 | 17,72 | 17,47 | 17,49 | 0,37% | 10,00 |
| 12.03.2026 | 17,17 | 17,43 | 17,17 | 17,42 | 0,49% | 2,00 |
| 11.03.2026 | 17,80 | 17,93 | 17,32 | 17,34 | 0,38% | 5,00 |
| 10.03.2026 | 17,12 | 17,27 | 17,11 | 17,27 | 1,50% | 8,00 |
| 09.03.2026 | 16,85 | 17,27 | 16,78 | 17,02 | -0,67% | 586,00 |
| 06.03.2026 | 17,20 | 17,28 | 17,11 | 17,13 | -0,32% | 3,00 |
| 05.03.2026 | 17,07 | 17,31 | 16,93 | 17,19 | -0,49% | 6,00 |
| 04.03.2026 | 17,28 | 17,30 | 16,90 | 17,27 | 2,74% | 212,00 |
| 03.03.2026 | 17,28 | 17,28 | 16,67 | 16,81 | -3,20% | 1.261,00 |
| 02.03.2026 | 17,23 | 17,51 | 17,12 | 17,37 | 0,00% | 142,00 |
| 27.02.2026 | 17,36 | 17,57 | 17,23 | 17,37 | 1,11% | 156,00 |
| 26.02.2026 | 17,07 | 17,35 | 17,06 | 17,18 | 1,03% | 27,00 |
| 25.02.2026 | 16,55 | 17,11 | 16,24 | 17,00 | 2,87% | 760,00 |
| 24.02.2026 | 16,49 | 16,57 | 16,38 | 16,53 | 0,39% | 3,00 |
| 23.02.2026 | 16,50 | 16,55 | 16,38 | 16,46 | -1,17% | 40,00 |
| 20.02.2026 | 16,74 | 16,74 | 16,58 | 16,66 | -1,22% | 79,00 |
| 19.02.2026 | 16,80 | 16,93 | 16,62 | 16,86 | 0,12% | 43,00 |
| 18.02.2026 | 17,14 | 17,14 | 16,70 | 16,84 | -0,44% | 3.351,00 |
| 17.02.2026 | 16,96 | 17,11 | 16,79 | 16,92 | -0,70% | 160,00 |
| 16.02.2026 | 16,93 | 17,17 | 16,89 | 17,04 | 0,83% | 427,00 |
| 13.02.2026 | 17,00 | 17,12 | 16,75 | 16,90 | -0,59% | 126,00 |
| 12.02.2026 | 17,10 | 17,12 | 16,90 | 17,00 | 0,18% | 10,00 |
| 11.02.2026 | 17,05 | 17,24 | 16,87 | 16,97 | -0,56% | 93,00 |
| 10.02.2026 | 16,99 | 17,33 | 16,97 | 17,06 | 1,22% | 83,00 |
| 09.02.2026 | 16,74 | 17,00 | 16,73 | 16,86 | 1,84% | 102,00 |
| 06.02.2026 | 16,71 | 16,94 | 16,55 | 16,55 | -0,87% | 258,00 |
| 05.02.2026 | 16,78 | 16,88 | 16,67 | 16,70 | 1,00% | 48,00 |
| 04.02.2026 | 16,58 | 16,69 | 16,31 | 16,53 | 2,35% | 648,00 |
| 03.02.2026 | 16,18 | 16,40 | 16,05 | 16,15 | 0,31% | 95,00 |
| 02.02.2026 | 16,20 | 16,32 | 16,02 | 16,10 | -1,53% | 25,00 |
| 30.01.2026 | 16,34 | 16,65 | 16,20 | 16,35 | 0,71% | 275,00 |
| 29.01.2026 | 16,03 | 16,26 | 15,93 | 16,24 | 1,37% | 81,00 |
| 28.01.2026 | 16,38 | 16,38 | 15,91 | 16,02 | -0,59% | 242,00 |
| 27.01.2026 | 16,43 | 16,55 | 16,11 | 16,11 | 0,41% | 266,00 |
| 26.01.2026 | 16,24 | 16,24 | 15,89 | 16,05 | -0,56% | 784,00 |
| 23.01.2026 | 16,02 | 16,27 | 15,75 | 16,14 | 0,81% | 769,00 |
| 22.01.2026 | 15,66 | 16,11 | 15,66 | 16,01 | 0,60% | 68,00 |
| 21.01.2026 | 15,82 | 15,95 | 15,52 | 15,91 | 3,35% | 342,00 |
| 20.01.2026 | 15,32 | 15,43 | 15,32 | 15,40 | -0,48% | 92,00 |
| 19.01.2026 | 15,50 | 15,73 | 15,37 | 15,47 | -1,90% | 84,00 |
| 16.01.2026 | 15,63 | 15,84 | 15,53 | 15,77 | 2,84% | 2,00 |
| 15.01.2026 | 15,10 | 15,41 | 15,06 | 15,34 | 1,79% | 1.000,00 |
| 14.01.2026 | 14,99 | 15,10 | 14,85 | 15,07 | 0,80% | 35,00 |
| 13.01.2026 | 14,95 | 15,05 | 14,94 | 14,95 | -0,13% | 1,00 |
| 12.01.2026 | 15,03 | 15,08 | 14,93 | 14,97 | -0,53% | 221,00 |
| 09.01.2026 | 14,82 | 15,05 | 14,78 | 15,05 | 1,69% | 2.490,00 |
| 08.01.2026 | 14,77 | 14,91 | 14,59 | 14,80 | 1,02% | 1.429,00 |
| 07.01.2026 | 14,59 | 14,65 | 14,59 | 14,65 | 0,38% | - |
| 06.01.2026 | 14,55 | 14,67 | 14,36 | 14,59 | 0,38% | 139,00 |
| 05.01.2026 | 14,66 | 14,66 | 14,35 | 14,54 | -0,58% | 339,00 |
| 02.01.2026 | 14,74 | 14,77 | 14,46 | 14,62 | 0,76% | 374,00 |