22,890€
1,15%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 22,62 | 22,92 | 22,62 | 22,77 | 0,62% | 38,00 |
| 25.08.2026 | 22,70 | 22,72 | 22,40 | 22,63 | 0,85% | 50,00 |
| 24.08.2026 | 22,54 | 22,64 | 22,36 | 22,44 | 0,18% | 239,00 |
| 21.08.2026 | 22,34 | 22,48 | 21,98 | 22,40 | 1,31% | 2.773,00 |
| 20.08.2026 | 22,68 | 22,68 | 21,88 | 22,11 | -2,56% | 110,00 |
| 19.08.2026 | 22,84 | 23,02 | 22,36 | 22,69 | -0,92% | 6.137,00 |
| 18.08.2026 | 22,78 | 23,04 | 22,56 | 22,90 | -0,91% | 61,00 |
| 17.08.2026 | 23,39 | 23,68 | 23,05 | 23,11 | 0,04% | 773,00 |
| 14.08.2026 | 23,60 | 23,90 | 22,92 | 23,10 | -2,65% | 342,00 |
| 13.08.2026 | 23,72 | 23,96 | 23,18 | 23,73 | 0,72% | 1.453,00 |
| 12.08.2026 | 23,61 | 23,90 | 23,46 | 23,56 | 0,00% | 76,00 |
| 11.08.2026 | 24,36 | 24,36 | 23,54 | 23,56 | -2,36% | 243,00 |
| 10.08.2026 | 24,08 | 24,28 | 23,74 | 24,13 | 0,71% | 578,00 |
| 07.08.2026 | 23,94 | 24,32 | 23,60 | 23,96 | 0,76% | 162,00 |
| 06.08.2026 | 22,55 | 24,92 | 22,55 | 23,78 | 5,08% | 1.600,00 |
| 05.08.2026 | 22,67 | 22,80 | 22,52 | 22,63 | -1,27% | 37,00 |
| 04.08.2026 | 22,89 | 23,06 | 22,71 | 22,92 | 1,06% | 48,00 |
| 03.08.2026 | 23,32 | 23,48 | 22,60 | 22,68 | -1,18% | 168,00 |
| 31.07.2026 | 23,20 | 23,36 | 22,86 | 22,95 | -0,26% | 33,00 |
| 30.07.2026 | 22,81 | 23,18 | 22,76 | 23,01 | 1,23% | 103,00 |
| 29.07.2026 | 23,06 | 23,36 | 22,72 | 22,73 | -1,22% | 52,00 |
| 28.07.2026 | 22,52 | 23,18 | 22,51 | 23,01 | 2,04% | 206,00 |
| 27.07.2026 | 22,75 | 22,81 | 22,46 | 22,55 | -0,04% | 104,00 |
| 24.07.2026 | 22,52 | 22,56 | 22,48 | 22,56 | -0,57% | - |
| 23.07.2026 | 22,82 | 22,82 | 22,69 | 22,69 | -0,92% | 1,00 |
| 22.07.2026 | 22,64 | 22,94 | 22,58 | 22,90 | -0,43% | 8,00 |
| 21.07.2026 | 23,14 | 23,14 | 22,98 | 23,00 | 0,39% | 22,00 |
| 16.07.2026 | 23,01 | 23,32 | 22,71 | 22,91 | -1,93% | 1.449,00 |
| 15.07.2026 | 23,51 | 23,70 | 23,08 | 23,36 | -3,15% | 727,00 |
| 14.07.2026 | 23,86 | 24,12 | 23,84 | 24,12 | 0,21% | 15,00 |
| 13.07.2026 | 24,04 | 24,52 | 23,88 | 24,07 | 0,08% | 682,00 |
| 10.07.2026 | 24,38 | 24,38 | 23,76 | 24,05 | -1,11% | 231,00 |
| 09.07.2026 | 24,84 | 24,84 | 24,08 | 24,32 | -2,09% | 145,00 |
| 08.07.2026 | 24,88 | 24,90 | 24,72 | 24,84 | -1,04% | 34,00 |
| 07.07.2026 | 25,04 | 25,58 | 24,80 | 25,10 | 0,52% | 1.671,00 |
| 06.07.2026 | 24,77 | 25,00 | 24,62 | 24,97 | 0,77% | 975,00 |
| 03.07.2026 | 24,98 | 24,98 | 24,38 | 24,78 | 1,85% | 422,00 |
| 30.06.2026 | 24,42 | 24,48 | 24,06 | 24,33 | 0,83% | 367,00 |
| 29.06.2026 | 24,28 | 24,28 | 23,98 | 24,13 | 0,37% | 57,00 |
| 26.06.2026 | 24,16 | 24,22 | 23,77 | 24,04 | 0,17% | 505,00 |
| 25.06.2026 | 23,76 | 24,00 | 23,36 | 24,00 | 3,23% | 1.291,00 |
| 24.06.2026 | 22,82 | 23,50 | 22,66 | 23,25 | 3,15% | 675,00 |
| 23.06.2026 | 22,32 | 22,88 | 22,16 | 22,54 | 0,85% | 279,00 |
| 22.06.2026 | 22,12 | 22,56 | 21,92 | 22,35 | 2,19% | 370,00 |
| 19.06.2026 | 21,83 | 22,18 | 21,66 | 21,87 | 2,01% | 87,00 |
| 18.06.2026 | 21,46 | 21,46 | 21,24 | 21,44 | 0,85% | 71,00 |
| 17.06.2026 | 22,12 | 22,12 | 21,26 | 21,26 | -2,39% | 686,00 |
| 16.06.2026 | 21,91 | 22,02 | 21,60 | 21,78 | 1,26% | 355,00 |
| 15.06.2026 | 22,42 | 22,44 | 21,36 | 21,51 | -3,11% | 1.136,00 |
| 12.06.2026 | 22,17 | 22,38 | 21,69 | 22,20 | -0,40% | 2.914,00 |
| 11.06.2026 | 22,40 | 22,40 | 22,23 | 22,29 | 2,20% | 11,00 |
| 10.06.2026 | 21,52 | 21,88 | 21,24 | 21,81 | 1,73% | 55,00 |
| 09.06.2026 | 21,50 | 21,72 | 21,38 | 21,44 | -1,20% | 343,00 |
| 08.06.2026 | 21,44 | 21,81 | 21,08 | 21,70 | -0,46% | 745,00 |
| 05.06.2026 | 22,02 | 22,06 | 21,73 | 21,80 | -0,59% | 282,00 |
| 03.06.2026 | 21,70 | 22,44 | 21,70 | 21,93 | 2,19% | 934,00 |
| 02.06.2026 | 21,14 | 21,60 | 21,08 | 21,46 | 1,04% | 120,00 |
| 01.06.2026 | 21,09 | 21,28 | 20,74 | 21,24 | 1,92% | 280,00 |
| 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 |