1,932€
1,36%
Echtzeit-Aktienkurs Glenveagh Properties PLC
Bid:
Ask:
Aktienkurse zur Glenveagh Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,63% | - |
| 28.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,63% | - |
| 27.08.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,44% | - |
| 26.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 25.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,26% | - |
| 22.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,93% | - |
| 21.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,02% | - |
| 20.08.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 2,79% | 126,00 |
| 19.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,41% | - |
| 18.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,41% | - |
| 15.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,31% | - |
| 14.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,10% | - |
| 13.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,79% | - |
| 12.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,42% | - |
| 11.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,21% | - |
| 08.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 07.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,96% | - |
| 06.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,49% | - |
| 05.08.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 5,98% | 206,00 |
| 04.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,29% | - |
| 01.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,41% | - |
| 31.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,86% | - |
| 30.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,22% | - |
| 29.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 28.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,11% | - |
| 25.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,17% | - |
| 24.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,11% | - |
| 23.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,19% | - |
| 22.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,43% | - |
| 21.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,65% | - |
| 18.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,98% | - |
| 17.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 16.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,11% | - |
| 15.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,65% | - |
| 14.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 11.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,99% | - |
| 10.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,05% | - |
| 09.07.2025 | 1,77 | 1,86 | 1,77 | 1,86 | 5,57% | 1.500,00 |
| 08.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,27% | - |
| 07.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,80% | - |
| 04.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,22% | - |
| 03.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,04% | - |
| 02.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,41% | - |
| 01.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,35% | - |
| 30.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,54% | - |
| 27.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,24% | - |
| 26.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,09% | - |
| 25.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,58% | - |
| 24.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 23.06.2025 | 1,71 | 1,78 | 1,71 | 1,78 | 1,25% | 184,00 |
| 20.06.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,80% | 500,00 |
| 19.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,58% | - |
| 18.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,45% | - |
| 17.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,34% | - |
| 16.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,11% | - |
| 13.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,33% | - |
| 12.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,89% | - |
| 11.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,36% | - |
| 10.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,03% | - |
| 09.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,34% | - |
| 06.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,34% | - |
| 05.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,34% | - |
| 04.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 03.06.2025 | 1,76 | 1,79 | 1,76 | 1,79 | -0,67% | 192,00 |
| 02.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,22% | - |
| 30.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,78% | - |
| 29.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,90% | - |
| 28.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,23% | - |
| 27.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 4,42% | - |
| 26.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,70% | - |
| 23.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | - |
| 22.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,96% | - |
| 21.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,24% | - |
| 20.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,39% | - |
| 19.05.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 3,23% | 500,00 |
| 16.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,46% | - |
| 15.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,56% | - |
| 14.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,70% | - |
| 13.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,97% | - |
| 12.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,49% | - |
| 09.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,24% | - |
| 08.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,61% | - |
| 07.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,98% | - |
| 06.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 05.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 02.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,36% | - |
| 30.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 29.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,12% | - |
| 28.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,62% | - |
| 25.04.2025 | 1,62 | 1,62 | 1,61 | 1,61 | 0,75% | 1.758,00 |
| 24.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 23.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,66% | - |
| 22.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,59% | - |
| 17.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,53% | - |
| 16.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 15.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,92% | - |
| 14.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,84% | - |
| 11.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,86% | - |
| 10.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,92% | - |
| 09.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |