1,942€
2,32%
Echtzeit-Aktienkurs Glenveagh Properties PLC
Bid:
Ask:
Aktienkurse zur Glenveagh Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 1,88 | 1,95 | 1,88 | 1,94 | 2,32% | - |
| 27.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,73% | - |
| 26.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,36% | - |
| 25.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 24.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,86% | - |
| 21.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 20.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,88% | - |
| 19.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,44% | - |
| 18.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,88% | - |
| 17.11.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 2,30% | 200,00 |
| 14.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,76% | - |
| 13.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,97% | - |
| 12.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,87% | - |
| 11.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,20% | - |
| 10.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,25% | - |
| 07.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,19% | - |
| 06.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,70% | - |
| 05.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,32% | - |
| 04.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,63% | - |
| 03.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,94% | - |
| 31.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,48% | 287,00 |
| 30.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 29.10.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,76% | - |
| 28.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,11% | - |
| 27.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 24.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,44% | - |
| 23.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,66% | - |
| 22.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,44% | - |
| 21.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,89% | - |
| 20.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,74% | - |
| 17.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,89% | - |
| 16.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,33% | - |
| 15.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,53% | - |
| 14.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 4,09% | - |
| 13.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,45% | - |
| 10.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,11% | - |
| 09.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,62% | - |
| 08.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,42% | - |
| 07.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,63% | - |
| 06.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,42% | - |
| 03.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,35% | - |
| 02.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,42% | - |
| 01.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,63% | - |
| 30.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,81% | - |
| 29.09.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,39% | - |
| 26.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,10% | - |
| 25.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,63% | - |
| 24.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,24% | - |
| 23.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 22.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,21% | - |
| 19.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 18.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,42% | - |
| 17.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,31% | - |
| 16.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,24% | - |
| 15.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,62% | - |
| 12.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,31% | - |
| 11.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,81% | - |
| 10.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,31% | - |
| 09.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,20% | - |
| 08.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,65% | - |
| 05.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,73% | - |
| 04.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,41% | - |
| 03.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,82% | - |
| 02.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 01.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 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% | - |