12,875€
-0,50%
Echtzeit-Aktienkurs GLANBIA PLC EO 0,06
Bid:
Ask:
Aktienkurse zur GLANBIA PLC EO 0,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,85 | 12,95 | 12,84 | 12,88 | -0,50% | - |
| 03.07.2025 | 12,80 | 13,02 | 12,78 | 12,94 | 1,21% | - |
| 02.07.2025 | 12,90 | 12,91 | 12,70 | 12,79 | -0,43% | - |
| 01.07.2025 | 12,57 | 12,90 | 12,44 | 12,84 | 2,15% | - |
| 30.06.2025 | 13,00 | 13,10 | 12,54 | 12,57 | -1,91% | - |
| 27.06.2025 | 12,80 | 13,03 | 12,69 | 12,82 | 0,12% | - |
| 26.06.2025 | 12,57 | 12,81 | 12,53 | 12,80 | 2,11% | - |
| 25.06.2025 | 12,75 | 12,79 | 12,54 | 12,54 | -1,61% | - |
| 24.06.2025 | 12,87 | 12,90 | 12,70 | 12,74 | 0,35% | - |
| 23.06.2025 | 12,69 | 12,81 | 12,47 | 12,70 | -0,27% | - |
| 20.06.2025 | 12,72 | 12,82 | 12,69 | 12,73 | 0,79% | - |
| 19.06.2025 | 12,83 | 12,83 | 12,63 | 12,63 | -1,52% | - |
| 18.06.2025 | 12,68 | 12,86 | 12,67 | 12,83 | 1,18% | - |
| 17.06.2025 | 12,68 | 12,82 | 12,57 | 12,68 | -0,51% | - |
| 16.06.2025 | 12,65 | 12,82 | 12,53 | 12,74 | 0,75% | - |
| 13.06.2025 | 12,75 | 12,78 | 12,49 | 12,65 | -0,59% | - |
| 12.06.2025 | 12,62 | 12,79 | 12,56 | 12,72 | 0,83% | - |
| 11.06.2025 | 12,90 | 12,94 | 12,62 | 12,62 | -2,17% | - |
| 10.06.2025 | 12,88 | 13,04 | 12,82 | 12,90 | 0,12% | - |
| 09.06.2025 | 12,78 | 12,92 | 12,61 | 12,88 | 0,78% | - |
| 06.06.2025 | 12,59 | 12,89 | 12,55 | 12,78 | 1,83% | 400,00 |
| 05.06.2025 | 12,16 | 12,60 | 12,13 | 12,55 | 3,21% | - |
| 04.06.2025 | 12,54 | 12,60 | 12,13 | 12,16 | -2,99% | 1.050,00 |
| 03.06.2025 | 12,60 | 12,81 | 12,48 | 12,54 | -0,95% | 2.000,00 |
| 02.06.2025 | 12,90 | 12,90 | 12,57 | 12,66 | -1,90% | - |
| 30.05.2025 | 12,65 | 13,04 | 12,65 | 12,90 | 1,82% | - |
| 29.05.2025 | 12,63 | 12,84 | 12,61 | 12,67 | 0,36% | - |
| 28.05.2025 | 12,72 | 12,83 | 12,55 | 12,63 | -0,75% | - |
| 27.05.2025 | 12,36 | 12,75 | 12,35 | 12,72 | 2,70% | - |
| 26.05.2025 | 12,36 | 12,63 | 12,28 | 12,39 | 0,20% | - |
| 23.05.2025 | 12,29 | 12,43 | 12,21 | 12,36 | 0,57% | - |
| 22.05.2025 | 12,49 | 12,59 | 12,23 | 12,29 | -1,56% | 50,00 |
| 21.05.2025 | 12,49 | 12,54 | 12,23 | 12,49 | 0,00% | - |
| 20.05.2025 | 12,12 | 12,50 | 12,06 | 12,49 | 3,05% | - |
| 19.05.2025 | 11,91 | 12,21 | 11,75 | 12,12 | 1,72% | - |
| 16.05.2025 | 12,16 | 12,25 | 11,70 | 11,91 | -2,06% | - |
| 15.05.2025 | 12,00 | 12,16 | 11,65 | 12,16 | 1,33% | - |
| 14.05.2025 | 11,72 | 12,02 | 11,63 | 12,00 | 2,43% | - |
| 13.05.2025 | 11,90 | 11,90 | 11,46 | 11,72 | 0,13% | - |
| 12.05.2025 | 11,61 | 11,79 | 11,34 | 11,70 | 2,41% | - |
| 09.05.2025 | 11,54 | 11,93 | 11,28 | 11,43 | -1,00% | - |
| 08.05.2025 | 11,53 | 11,92 | 11,18 | 11,54 | -0,39% | - |
| 07.05.2025 | 11,80 | 11,86 | 11,39 | 11,59 | -1,82% | - |
| 06.05.2025 | 11,98 | 12,00 | 11,47 | 11,80 | -1,63% | 1.000,00 |
| 05.05.2025 | 11,85 | 12,02 | 11,51 | 12,00 | 1,22% | - |
| 02.05.2025 | 11,61 | 11,85 | 11,23 | 11,85 | 3,18% | - |
| 30.04.2025 | 10,17 | 11,56 | 10,09 | 11,49 | 13,07% | 1.400,00 |
| 29.04.2025 | 10,06 | 10,32 | 10,03 | 10,16 | 0,99% | - |
| 28.04.2025 | 10,10 | 10,29 | 10,05 | 10,06 | -0,52% | - |
| 25.04.2025 | 10,11 | 10,20 | 9,91 | 10,11 | 0,10% | - |
| 24.04.2025 | 10,09 | 10,22 | 9,89 | 10,10 | 1,43% | - |
| 23.04.2025 | 10,17 | 10,18 | 9,78 | 9,96 | -0,30% | - |
| 22.04.2025 | 10,03 | 10,25 | 9,72 | 9,99 | -1,41% | - |
| 17.04.2025 | 10,05 | 10,19 | 9,98 | 10,13 | 0,85% | - |
| 16.04.2025 | 10,06 | 10,33 | 9,86 | 10,05 | -2,31% | 505,00 |
| 15.04.2025 | 9,93 | 10,39 | 9,90 | 10,28 | 3,63% | - |
| 14.04.2025 | 9,96 | 10,05 | 9,77 | 9,92 | -0,40% | 50,00 |
| 11.04.2025 | 9,61 | 9,96 | 9,60 | 9,96 | 3,78% | - |
| 10.04.2025 | 9,29 | 9,72 | 9,18 | 9,60 | 3,34% | - |
| 09.04.2025 | 9,55 | 9,76 | 9,19 | 9,29 | -4,10% | - |
| 08.04.2025 | 9,53 | 9,86 | 9,35 | 9,69 | -1,00% | 600,00 |
| 07.04.2025 | 9,46 | 9,81 | 9,37 | 9,79 | -0,33% | - |
| 04.04.2025 | 10,59 | 10,62 | 9,82 | 9,82 | -5,87% | - |
| 03.04.2025 | 10,21 | 10,72 | 10,15 | 10,43 | -0,67% | - |
| 02.04.2025 | 10,23 | 10,99 | 10,15 | 10,50 | 2,64% | - |
| 01.04.2025 | 10,19 | 10,33 | 10,13 | 10,23 | -3,24% | - |
| 31.03.2025 | 10,41 | 10,58 | 10,14 | 10,57 | 0,79% | - |
| 28.03.2025 | 10,29 | 10,83 | 10,21 | 10,49 | -0,62% | - |
| 27.03.2025 | 10,22 | 10,63 | 10,15 | 10,56 | -0,66% | - |
| 26.03.2025 | 10,36 | 10,63 | 10,30 | 10,63 | 0,14% | - |
| 25.03.2025 | 10,41 | 10,72 | 10,30 | 10,61 | 1,92% | - |
| 24.03.2025 | 10,60 | 10,73 | 10,38 | 10,41 | -1,79% | - |
| 21.03.2025 | 10,36 | 10,78 | 10,31 | 10,60 | 2,22% | - |
| 20.03.2025 | 10,51 | 10,71 | 10,25 | 10,37 | -1,33% | - |
| 19.03.2025 | 10,47 | 10,66 | 10,37 | 10,51 | 0,43% | 40,00 |
| 18.03.2025 | 10,52 | 10,80 | 10,38 | 10,47 | -0,52% | - |
| 17.03.2025 | 10,64 | 10,71 | 10,27 | 10,52 | -1,45% | 153,00 |
| 14.03.2025 | 10,41 | 10,69 | 10,22 | 10,68 | 2,55% | 12,00 |
| 13.03.2025 | 9,96 | 10,47 | 9,91 | 10,41 | 4,54% | 14,00 |
| 12.03.2025 | 10,44 | 10,56 | 9,96 | 9,96 | -4,67% | 30,00 |
| 11.03.2025 | 10,53 | 10,65 | 10,39 | 10,45 | -0,43% | - |
| 10.03.2025 | 10,24 | 10,59 | 10,12 | 10,49 | 2,44% | 550,00 |
| 07.03.2025 | 10,15 | 10,75 | 10,12 | 10,24 | 0,69% | - |
| 06.03.2025 | 10,37 | 10,47 | 10,17 | 10,17 | -4,73% | 10,00 |
| 05.03.2025 | 10,67 | 10,71 | 10,65 | 10,68 | -2,02% | - |
| 04.03.2025 | 11,24 | 11,36 | 10,56 | 10,90 | -3,16% | 1.000,00 |
| 03.03.2025 | 11,13 | 11,39 | 10,93 | 11,25 | 1,81% | 31,00 |
| 28.02.2025 | 11,15 | 11,16 | 10,58 | 11,05 | -0,90% | 500,00 |
| 27.02.2025 | 12,08 | 12,11 | 10,84 | 11,15 | -7,66% | 1.770,00 |
| 26.02.2025 | 14,88 | 14,95 | 11,18 | 12,08 | -18,82% | 599,00 |
| 25.02.2025 | 14,70 | 14,92 | 14,29 | 14,88 | 1,33% | - |
| 24.02.2025 | 14,52 | 14,81 | 14,10 | 14,68 | 1,10% | - |
| 21.02.2025 | 14,04 | 14,76 | 13,93 | 14,52 | 3,46% | - |
| 20.02.2025 | 14,16 | 14,40 | 14,00 | 14,04 | -0,78% | - |
| 19.02.2025 | 14,29 | 14,41 | 14,05 | 14,15 | -1,01% | - |
| 18.02.2025 | 14,29 | 14,65 | 14,15 | 14,29 | 0,00% | - |
| 17.02.2025 | 14,16 | 14,49 | 13,93 | 14,29 | 0,95% | - |
| 14.02.2025 | 14,27 | 14,46 | 14,03 | 14,16 | -0,81% | - |
| 13.02.2025 | 14,47 | 14,84 | 14,11 | 14,27 | -0,87% | - |
| 12.02.2025 | 14,23 | 14,48 | 14,20 | 14,40 | 1,16% | - |