2,333€
-0,64%
Echtzeit-Aktienkurs Glenveagh Properties PLC
Bid:
Ask:
Aktienkurse zur Glenveagh Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,36 | 2,37 | 2,33 | 2,35 | -0,32% | - |
| 19.10.2026 | 2,36 | 2,37 | 2,32 | 2,36 | -0,21% | - |
| 16.10.2026 | 2,36 | 2,37 | 2,33 | 2,36 | 0,21% | - |
| 15.10.2026 | 2,38 | 2,38 | 2,32 | 2,36 | -1,46% | - |
| 14.10.2026 | 2,34 | 2,40 | 2,34 | 2,39 | 2,36% | - |
| 13.10.2026 | 2,31 | 2,37 | 2,31 | 2,34 | 0,97% | - |
| 12.10.2026 | 2,28 | 2,31 | 2,27 | 2,31 | 0,33% | - |
| 09.10.2026 | 2,34 | 2,36 | 2,31 | 2,31 | -1,60% | - |
| 08.10.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -1,78% | - |
| 07.10.2026 | 2,40 | 2,40 | 2,37 | 2,39 | -0,42% | - |
| 06.10.2026 | 2,36 | 2,41 | 2,34 | 2,40 | 1,38% | - |
| 05.10.2026 | 2,35 | 2,37 | 2,33 | 2,36 | 0,53% | - |
| 02.10.2026 | 2,37 | 2,37 | 2,33 | 2,35 | -0,53% | - |
| 01.10.2026 | 2,45 | 2,45 | 2,36 | 2,36 | -3,47% | - |
| 30.09.2026 | 2,46 | 2,49 | 2,44 | 2,45 | -0,20% | - |
| 29.09.2026 | 2,45 | 2,49 | 2,42 | 2,45 | 0,41% | - |
| 28.09.2026 | 2,40 | 2,47 | 2,38 | 2,44 | 1,98% | - |
| 25.09.2026 | 2,38 | 2,42 | 2,38 | 2,40 | 0,42% | - |
| 24.09.2026 | 2,41 | 2,41 | 2,36 | 2,39 | -0,73% | - |
| 23.09.2026 | 2,39 | 2,42 | 2,37 | 2,40 | 2,56% | - |
| 22.09.2026 | 2,34 | 2,39 | 2,33 | 2,34 | 0,43% | - |
| 21.09.2026 | 2,33 | 2,35 | 2,31 | 2,33 | -1,17% | - |
| 18.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,64% | 4.000,00 |
| 17.09.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 2,85% | - |
| 16.09.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,11% | - |
| 15.09.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,81% | - |
| 14.09.2026 | 2,37 | 2,37 | 2,22 | 2,22 | -10,51% | 1.500,00 |
| 11.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 10.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,61% | - |
| 09.09.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 08.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 07.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 04.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 03.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 02.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,20% | - |
| 01.09.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,41% | - |
| 31.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 28.08.2026 | 2,45 | 2,50 | 2,45 | 2,50 | 2,04% | 10,00 |
| 27.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,61% | - |
| 26.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,07% | - |
| 25.08.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,62% | - |
| 24.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 1,25% | - |
| 21.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,44% | - |
| 20.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,82% | - |
| 19.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | - |
| 18.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,20% | - |
| 17.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,79% | - |
| 14.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,40% | - |
| 13.08.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -0,20% | - |
| 12.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,03% | - |
| 11.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,61% | - |
| 10.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,62% | - |
| 07.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -2,79% | - |
| 06.08.2026 | 2,45 | 2,51 | 2,45 | 2,51 | 3,94% | 200,00 |
| 05.08.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,42% | - |
| 04.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 03.08.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,42% | - |
| 31.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 30.07.2026 | 2,38 | 2,45 | 2,38 | 2,44 | 0,21% | 40,00 |
| 29.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,04% | - |
| 28.07.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 2,12% | - |
| 27.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | - |
| 24.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -0,84% | - |
| 23.07.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 1,28% | - |
| 22.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 21.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,09% | - |
| 20.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,83% | - |
| 17.07.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | - |
| 16.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 15.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 14.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 13.07.2026 | 2,42 | 2,44 | 2,42 | 2,44 | -3,75% | 1,00 |
| 10.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,63% | - |
| 09.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -2,37% | - |
| 08.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 07.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 06.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,78% | 300,00 |
| 03.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | - |
| 02.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,20% | - |
| 01.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 30.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 29.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,00% | - |
| 26.06.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,20% | - |
| 25.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 3,52% | - |
| 24.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 23.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,05% | - |
| 22.06.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 19.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,21% | - |
| 18.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,23% | - |
| 17.06.2026 | 2,39 | 2,45 | 2,39 | 2,45 | 3,82% | 2.001,00 |
| 16.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,86% | - |
| 15.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 2,86% | - |
| 12.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -1,94% | - |
| 11.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,94% | - |
| 10.06.2026 | 2,27 | 2,39 | 2,27 | 2,39 | 6,47% | 4.420,00 |
| 09.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 08.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,32% | - |
| 05.06.2026 | 2,35 | 2,38 | 2,35 | 2,38 | 4,86% | 1.073,00 |
| 04.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 03.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,44% | - |