1,583€
4,28%
Echtzeit-Aktienkurs Glenveagh Properties PLC
Bid:
Ask:
Aktienkurse zur Glenveagh Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,58 | 1,58 | 1,54 | 1,58 | 3,75% | - |
| 27.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,80% | - |
| 26.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,53% | - |
| 25.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,60% | - |
| 24.02.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 0,52% | 58,00 |
| 21.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,40% | - |
| 20.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,51% | - |
| 19.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,00% | - |
| 18.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,39% | - |
| 17.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,98% | - |
| 14.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 13.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,25% | - |
| 12.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,24% | - |
| 11.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,20% | - |
| 10.02.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 0,72% | 1.253,00 |
| 07.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 06.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,36% | - |
| 05.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,55% | - |
| 04.02.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 2,62% | 236,00 |
| 03.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,33% | - |
| 31.01.2025 | 1,66 | 1,74 | 1,66 | 1,74 | 7,01% | 2.783,00 |
| 30.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,49% | - |
| 29.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,37% | - |
| 28.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,89% | - |
| 27.01.2025 | 1,60 | 1,66 | 1,60 | 1,66 | 3,88% | 281,00 |
| 24.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,70% | - |
| 23.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 22.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,83% | - |
| 21.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,41% | - |
| 20.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,13% | - |
| 17.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,54% | - |
| 16.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,41% | - |
| 15.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,73% | - |
| 14.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,04% | - |
| 13.01.2025 | 1,53 | 1,59 | 1,53 | 1,59 | 2,72% | 376,00 |
| 10.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,21% | - |
| 09.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,22% | - |
| 08.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -5,90% | - |
| 07.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,05% | - |
| 06.01.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 2,34% | 59,00 |
| 03.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,40% | - |
| 02.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,13% | - |
| 30.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,58% | - |
| 27.12.2024 | 1,58 | 1,63 | 1,58 | 1,63 | 3,30% | 14,00 |
| 23.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,74% | - |
| 20.12.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -3,52% | 1.093,00 |
| 19.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 18.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 17.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,51% | - |
| 16.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,73% | - |
| 13.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,92% | - |
| 12.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,55% | - |
| 11.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,04% | - |
| 10.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,16% | - |
| 09.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,15% | - |
| 06.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,76% | - |
| 05.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,41% | - |
| 04.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,26% | - |
| 03.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 02.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 29.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,07% | - |
| 28.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 27.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,79% | - |
| 26.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,39% | - |
| 25.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,13% | - |
| 22.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,80% | - |
| 21.11.2024 | 1,56 | 1,56 | 1,55 | 1,56 | 1,17% | - |
| 20.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,03% | - |
| 19.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,40% | - |
| 18.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,51% | - |
| 15.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,34% | - |
| 14.11.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 3,71% | 126,00 |
| 13.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,25% | - |
| 12.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,25% | - |
| 11.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,85% | - |
| 08.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,45% | - |
| 07.11.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 1,48% | 1.817,00 |
| 06.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,62% | - |
| 05.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,50% | - |
| 04.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,77% | - |
| 01.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,38% | - |
| 31.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,76% | - |
| 30.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 29.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,25% | - |
| 28.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,38% | - |
| 25.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,13% | - |
| 24.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,50% | - |
| 23.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,75% | - |
| 22.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,49% | - |
| 21.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,25% | - |
| 18.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,12% | - |
| 17.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,36% | - |
| 16.10.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 3,41% | 445,00 |
| 15.10.2024 | 1,61 | 1,66 | 1,59 | 1,61 | 0,81% | - |
| 14.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,76% | - |
| 11.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,25% | - |
| 10.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,76% | - |
| 09.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,95% | - |
| 08.10.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 2,78% | 6.400,00 |
| 07.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,89% | - |