15,575€
0,58%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,47 | 15,82 | 15,43 | 15,56 | 0,45% | - |
| 04.11.2024 | 15,67 | 15,81 | 15,44 | 15,49 | -1,15% | - |
| 01.11.2024 | 15,38 | 15,68 | 15,36 | 15,67 | 1,75% | - |
| 31.10.2024 | 15,72 | 15,73 | 15,32 | 15,40 | -2,04% | - |
| 30.10.2024 | 15,86 | 15,94 | 15,49 | 15,72 | -1,29% | - |
| 29.10.2024 | 16,10 | 16,14 | 15,62 | 15,92 | -1,12% | - |
| 28.10.2024 | 16,01 | 16,13 | 15,76 | 16,10 | 1,10% | - |
| 25.10.2024 | 15,83 | 16,12 | 15,65 | 15,93 | 0,16% | - |
| 24.10.2024 | 16,02 | 16,08 | 15,68 | 15,90 | -0,72% | - |
| 23.10.2024 | 16,23 | 16,26 | 15,78 | 16,02 | -1,08% | - |
| 22.10.2024 | 16,16 | 16,27 | 15,83 | 16,19 | 0,19% | - |
| 21.10.2024 | 16,41 | 16,46 | 15,89 | 16,16 | -1,61% | - |
| 18.10.2024 | 15,84 | 16,48 | 15,68 | 16,43 | 3,60% | - |
| 17.10.2024 | 15,63 | 15,96 | 15,41 | 15,86 | 1,05% | - |
| 16.10.2024 | 15,24 | 15,73 | 15,15 | 15,69 | 2,95% | - |
| 15.10.2024 | 15,40 | 15,44 | 15,01 | 15,24 | -0,88% | - |
| 14.10.2024 | 15,33 | 15,51 | 15,29 | 15,38 | 0,16% | - |
| 11.10.2024 | 15,28 | 15,55 | 15,23 | 15,35 | 0,49% | - |
| 10.10.2024 | 15,20 | 15,50 | 15,16 | 15,28 | 0,53% | - |
| 09.10.2024 | 15,10 | 15,34 | 15,04 | 15,20 | 0,73% | - |
| 08.10.2024 | 14,91 | 15,39 | 14,81 | 15,09 | 1,07% | - |
| 07.10.2024 | 15,05 | 15,65 | 14,88 | 14,93 | -0,73% | - |
| 04.10.2024 | 14,99 | 15,34 | 14,83 | 15,04 | 0,47% | - |
| 03.10.2024 | 15,04 | 15,47 | 14,92 | 14,97 | -1,32% | - |
| 02.10.2024 | 15,50 | 15,85 | 15,09 | 15,17 | -2,16% | - |
| 01.10.2024 | 15,96 | 16,02 | 15,49 | 15,50 | -2,88% | - |
| 30.09.2024 | 16,20 | 16,29 | 15,85 | 15,96 | -1,27% | 260,00 |
| 27.09.2024 | 15,99 | 16,30 | 15,85 | 16,17 | 1,09% | - |
| 26.09.2024 | 15,80 | 16,04 | 15,64 | 15,99 | 1,07% | - |
| 25.09.2024 | 15,75 | 15,87 | 15,71 | 15,82 | -0,13% | - |
| 24.09.2024 | 15,92 | 16,01 | 15,80 | 15,84 | -0,35% | - |
| 23.09.2024 | 15,92 | 16,03 | 15,82 | 15,90 | -0,16% | - |
| 20.09.2024 | 16,26 | 16,26 | 15,86 | 15,92 | -2,18% | - |
| 19.09.2024 | 16,18 | 16,48 | 15,99 | 16,28 | 0,62% | - |
| 18.09.2024 | 16,12 | 16,27 | 15,94 | 16,18 | 0,37% | - |
| 17.09.2024 | 16,23 | 16,32 | 15,97 | 16,12 | -0,83% | - |
| 16.09.2024 | 16,33 | 16,35 | 16,03 | 16,25 | -0,34% | - |
| 13.09.2024 | 16,19 | 16,37 | 15,88 | 16,31 | 0,71% | - |
| 12.09.2024 | 16,39 | 16,45 | 15,55 | 16,19 | -1,31% | - |
| 11.09.2024 | 16,17 | 16,43 | 15,96 | 16,41 | 1,27% | - |
| 10.09.2024 | 15,56 | 16,26 | 15,50 | 16,20 | 3,61% | - |
| 09.09.2024 | 15,53 | 15,71 | 15,28 | 15,64 | 0,81% | - |
| 06.09.2024 | 15,72 | 15,81 | 15,24 | 15,51 | -1,40% | - |
| 05.09.2024 | 15,87 | 15,87 | 15,62 | 15,73 | -0,76% | - |
| 04.09.2024 | 15,65 | 15,94 | 15,49 | 15,85 | 0,48% | - |
| 03.09.2024 | 16,14 | 16,22 | 15,26 | 15,78 | -2,11% | - |
| 02.09.2024 | 16,19 | 16,24 | 15,89 | 16,12 | -0,43% | - |
| 30.08.2024 | 16,00 | 16,20 | 15,98 | 16,19 | 1,19% | - |
| 29.08.2024 | 15,92 | 16,34 | 15,88 | 16,00 | 0,60% | - |
| 28.08.2024 | 15,66 | 16,06 | 15,66 | 15,90 | 1,53% | - |
| 27.08.2024 | 15,53 | 16,10 | 15,51 | 15,66 | 0,93% | - |
| 26.08.2024 | 15,53 | 15,60 | 15,36 | 15,52 | 0,06% | - |
| 23.08.2024 | 15,71 | 15,96 | 15,49 | 15,51 | -0,80% | - |
| 22.08.2024 | 15,65 | 15,98 | 15,62 | 15,63 | -1,08% | - |
| 21.08.2024 | 15,64 | 16,24 | 15,56 | 15,80 | 1,25% | - |
| 20.08.2024 | 15,83 | 15,97 | 15,47 | 15,61 | -1,39% | - |
| 19.08.2024 | 16,47 | 16,73 | 15,78 | 15,83 | -4,03% | - |
| 16.08.2024 | 16,32 | 16,80 | 16,32 | 16,49 | 1,07% | - |
| 15.08.2024 | 16,79 | 16,99 | 16,27 | 16,32 | -2,57% | - |
| 14.08.2024 | 18,10 | 18,17 | 16,71 | 16,75 | -7,49% | - |
| 13.08.2024 | 18,24 | 18,31 | 17,57 | 18,10 | -0,74% | - |
| 12.08.2024 | 18,24 | 18,51 | 17,81 | 18,24 | 0,08% | - |
| 09.08.2024 | 18,27 | 18,32 | 17,99 | 18,22 | -0,74% | - |
| 08.08.2024 | 18,12 | 18,36 | 17,82 | 18,36 | 1,77% | - |
| 07.08.2024 | 18,29 | 18,40 | 17,99 | 18,04 | -0,33% | - |
| 06.08.2024 | 18,05 | 18,23 | 17,76 | 18,10 | 0,75% | - |
| 05.08.2024 | 17,93 | 18,35 | 17,47 | 17,96 | -1,51% | - |
| 02.08.2024 | 18,40 | 18,50 | 18,10 | 18,24 | -1,80% | - |
| 01.08.2024 | 18,66 | 18,68 | 18,23 | 18,57 | -0,46% | - |
| 31.07.2024 | 18,56 | 18,75 | 17,99 | 18,66 | 0,81% | - |
| 30.07.2024 | 17,99 | 18,60 | 17,94 | 18,51 | 2,89% | - |
| 29.07.2024 | 18,35 | 18,46 | 17,94 | 17,99 | -2,10% | - |
| 26.07.2024 | 18,48 | 18,54 | 17,95 | 18,37 | -0,46% | - |
| 25.07.2024 | 18,37 | 18,51 | 18,03 | 18,46 | 0,22% | - |
| 24.07.2024 | 18,40 | 18,49 | 18,32 | 18,42 | -0,49% | - |
| 23.07.2024 | 18,73 | 18,76 | 17,92 | 18,51 | -1,17% | - |
| 22.07.2024 | 18,46 | 18,91 | 18,30 | 18,73 | 1,82% | - |
| 19.07.2024 | 18,55 | 18,70 | 18,30 | 18,39 | -1,10% | - |
| 18.07.2024 | 18,39 | 18,88 | 18,37 | 18,60 | 1,25% | - |
| 17.07.2024 | 18,46 | 18,58 | 18,34 | 18,37 | -0,76% | - |
| 16.07.2024 | 18,55 | 18,62 | 18,36 | 18,51 | -0,24% | - |
| 15.07.2024 | 18,75 | 18,87 | 18,37 | 18,55 | -1,07% | - |
| 12.07.2024 | 18,72 | 18,91 | 18,42 | 18,75 | 0,27% | - |
| 11.07.2024 | 18,64 | 18,85 | 18,49 | 18,70 | 0,32% | - |
| 10.07.2024 | 18,60 | 18,70 | 18,44 | 18,64 | 0,24% | - |
| 09.07.2024 | 18,61 | 18,69 | 18,42 | 18,60 | -0,08% | - |
| 08.07.2024 | 18,59 | 18,69 | 18,44 | 18,61 | -0,24% | - |
| 05.07.2024 | 18,67 | 18,91 | 18,36 | 18,66 | -0,19% | - |
| 04.07.2024 | 18,48 | 18,72 | 18,40 | 18,69 | 1,05% | - |
| 03.07.2024 | 18,36 | 18,56 | 18,18 | 18,50 | 0,76% | - |
| 02.07.2024 | 18,35 | 18,79 | 18,19 | 18,36 | 0,03% | - |
| 01.07.2024 | 18,63 | 18,78 | 18,22 | 18,35 | -0,76% | - |
| 28.06.2024 | 18,50 | 18,81 | 18,29 | 18,49 | -0,03% | - |
| 27.06.2024 | 18,38 | 18,63 | 18,29 | 18,50 | 0,93% | - |
| 26.06.2024 | 18,89 | 18,99 | 18,29 | 18,33 | -2,99% | - |
| 25.06.2024 | 18,99 | 19,10 | 18,64 | 18,89 | -0,40% | - |
| 24.06.2024 | 18,85 | 19,13 | 18,70 | 18,97 | 0,37% | - |
| 21.06.2024 | 18,96 | 19,03 | 18,64 | 18,90 | -0,32% | - |
| 20.06.2024 | 19,06 | 19,14 | 18,63 | 18,96 | -0,52% | - |
| 19.06.2024 | 18,89 | 19,14 | 18,39 | 19,06 | 0,63% | - |