24,340€
-1,62%
Echtzeit-Aktienkurs GLANBIA PLC EO 0,06
Bid:
Ask:
Aktienkurse zur GLANBIA PLC EO 0,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 24,70 | 24,74 | 24,62 | 24,69 | -0,20% | - |
| 08.07.2026 | 25,02 | 25,02 | 24,63 | 24,74 | -1,28% | - |
| 07.07.2026 | 25,12 | 25,44 | 24,91 | 25,06 | 0,16% | - |
| 06.07.2026 | 24,78 | 25,03 | 24,75 | 25,02 | 0,72% | - |
| 03.07.2026 | 24,70 | 24,85 | 24,54 | 24,84 | 1,22% | - |
| 02.07.2026 | 24,64 | 24,64 | 24,52 | 24,54 | -0,12% | - |
| 01.07.2026 | 24,51 | 24,58 | 24,51 | 24,57 | 1,36% | - |
| 30.06.2026 | 24,36 | 24,36 | 24,19 | 24,24 | 1,00% | - |
| 29.06.2026 | 24,12 | 24,16 | 23,85 | 24,00 | -0,17% | 1,00 |
| 26.06.2026 | 24,09 | 24,09 | 23,73 | 24,04 | 1,91% | - |
| 25.06.2026 | 23,53 | 23,73 | 23,53 | 23,59 | 0,38% | - |
| 24.06.2026 | 22,79 | 23,51 | 22,77 | 23,50 | 2,98% | - |
| 23.06.2026 | 22,28 | 22,84 | 22,28 | 22,82 | 1,88% | 150,00 |
| 22.06.2026 | 22,05 | 22,42 | 22,05 | 22,40 | 2,66% | 420,00 |
| 19.06.2026 | 21,89 | 22,00 | 21,71 | 21,82 | 2,06% | - |
| 18.06.2026 | 21,20 | 21,42 | 21,20 | 21,38 | 0,75% | - |
| 17.06.2026 | 21,95 | 21,99 | 21,16 | 21,22 | -2,79% | 150,00 |
| 16.06.2026 | 21,75 | 21,93 | 21,75 | 21,83 | 0,51% | - |
| 15.06.2026 | 22,64 | 22,64 | 21,28 | 21,72 | -1,99% | - |
| 12.06.2026 | 22,12 | 22,19 | 21,78 | 22,16 | 1,28% | 424,00 |
| 11.06.2026 | 22,27 | 22,56 | 21,86 | 21,88 | -0,59% | 693,00 |
| 10.06.2026 | 21,28 | 22,01 | 21,28 | 22,01 | 2,23% | - |
| 09.06.2026 | 21,60 | 21,60 | 21,39 | 21,53 | -0,14% | 90,00 |
| 08.06.2026 | 21,51 | 21,82 | 21,42 | 21,56 | -1,10% | - |
| 05.06.2026 | 21,82 | 21,99 | 21,73 | 21,80 | -0,77% | - |
| 04.06.2026 | 22,05 | 22,18 | 21,74 | 21,97 | -1,08% | 200,00 |
| 03.06.2026 | 21,78 | 22,27 | 21,78 | 22,21 | 3,35% | 1,00 |
| 02.06.2026 | 21,14 | 21,56 | 21,06 | 21,49 | 1,75% | - |
| 01.06.2026 | 20,99 | 21,25 | 20,89 | 21,12 | 0,57% | - |
| 29.05.2026 | 21,12 | 21,25 | 20,80 | 21,00 | -0,19% | 1,00 |
| 28.05.2026 | 20,58 | 21,10 | 20,55 | 21,04 | 1,30% | 8,00 |
| 27.05.2026 | 20,50 | 20,78 | 20,39 | 20,77 | 2,11% | - |
| 26.05.2026 | 20,35 | 20,37 | 20,32 | 20,34 | -0,29% | - |
| 25.05.2026 | 20,71 | 20,73 | 20,32 | 20,40 | 0,15% | - |
| 22.05.2026 | 20,41 | 20,43 | 20,37 | 20,37 | -1,02% | - |
| 21.05.2026 | 20,66 | 20,67 | 20,54 | 20,58 | -1,06% | - |
| 20.05.2026 | 20,78 | 20,84 | 20,78 | 20,80 | -0,19% | - |
| 19.05.2026 | 20,81 | 20,87 | 20,77 | 20,84 | 2,71% | - |
| 18.05.2026 | 20,45 | 20,45 | 20,25 | 20,29 | -2,50% | - |
| 15.05.2026 | 20,57 | 20,88 | 20,30 | 20,81 | 4,81% | - |
| 14.05.2026 | 19,99 | 20,02 | 19,73 | 19,86 | 1,53% | - |
| 13.05.2026 | 19,48 | 19,58 | 19,43 | 19,56 | 0,67% | - |
| 12.05.2026 | 19,38 | 19,43 | 19,38 | 19,43 | -1,84% | - |
| 11.05.2026 | 19,53 | 19,85 | 19,53 | 19,79 | 1,00% | - |
| 08.05.2026 | 19,80 | 19,98 | 19,59 | 19,60 | -1,26% | - |
| 07.05.2026 | 19,98 | 20,08 | 19,64 | 19,85 | -0,30% | - |
| 06.05.2026 | 19,86 | 20,09 | 19,67 | 19,91 | 0,63% | - |
| 05.05.2026 | 19,40 | 19,82 | 19,29 | 19,78 | 0,48% | - |
| 04.05.2026 | 19,71 | 19,85 | 19,68 | 19,69 | -1,15% | - |
| 30.04.2026 | 19,15 | 19,98 | 19,12 | 19,92 | 1,76% | - |
| 29.04.2026 | 17,69 | 19,59 | 17,69 | 19,57 | 11,51% | - |
| 28.04.2026 | 17,52 | 17,74 | 17,27 | 17,55 | 0,43% | - |
| 27.04.2026 | 17,35 | 17,49 | 17,28 | 17,48 | -0,06% | - |
| 24.04.2026 | 17,71 | 17,77 | 17,37 | 17,49 | -1,27% | - |
| 23.04.2026 | 17,30 | 17,74 | 17,09 | 17,71 | 1,75% | - |
| 22.04.2026 | 17,31 | 17,41 | 17,31 | 17,41 | 0,20% | - |
| 21.04.2026 | 17,35 | 17,37 | 17,35 | 17,37 | 2,66% | - |
| 20.04.2026 | 17,13 | 17,13 | 16,80 | 16,92 | -0,06% | - |
| 17.04.2026 | 16,96 | 17,10 | 16,90 | 16,93 | -0,44% | - |
| 16.04.2026 | 16,97 | 17,12 | 16,88 | 17,01 | -1,22% | - |
| 15.04.2026 | 17,11 | 17,26 | 17,05 | 17,22 | 0,55% | - |
| 14.04.2026 | 17,01 | 17,28 | 16,99 | 17,12 | -1,61% | - |
| 13.04.2026 | 17,17 | 17,59 | 17,15 | 17,40 | -0,74% | - |
| 10.04.2026 | 17,54 | 17,58 | 17,45 | 17,53 | 0,17% | - |
| 09.04.2026 | 17,62 | 17,68 | 17,28 | 17,50 | 0,46% | - |
| 08.04.2026 | 17,89 | 18,04 | 17,32 | 17,42 | 0,55% | - |
| 07.04.2026 | 17,11 | 17,36 | 17,02 | 17,33 | 0,73% | - |
| 02.04.2026 | 17,15 | 17,23 | 17,13 | 17,20 | -1,09% | - |
| 01.04.2026 | 17,05 | 17,39 | 17,03 | 17,39 | 2,20% | - |
| 31.03.2026 | 17,18 | 17,45 | 17,02 | 17,02 | 0,38% | - |
| 30.03.2026 | 17,01 | 17,10 | 16,80 | 16,95 | -0,44% | - |
| 27.03.2026 | 17,36 | 17,39 | 17,03 | 17,03 | -1,45% | - |
| 26.03.2026 | 17,45 | 17,67 | 17,26 | 17,28 | -2,10% | 250,00 |
| 25.03.2026 | 17,49 | 17,66 | 17,34 | 17,65 | 2,53% | - |
| 24.03.2026 | 16,69 | 17,22 | 16,67 | 17,21 | 1,53% | - |
| 23.03.2026 | 16,38 | 17,04 | 16,29 | 16,95 | -0,82% | - |
| 20.03.2026 | 16,91 | 17,28 | 16,87 | 17,09 | 0,92% | - |
| 19.03.2026 | 17,27 | 17,34 | 16,92 | 16,94 | -3,45% | - |
| 18.03.2026 | 18,08 | 18,40 | 17,33 | 17,54 | 1,04% | 281,00 |
| 17.03.2026 | 17,37 | 17,65 | 17,25 | 17,36 | -1,28% | 1,00 |
| 16.03.2026 | 17,88 | 17,90 | 17,36 | 17,59 | 0,26% | - |
| 13.03.2026 | 17,61 | 17,69 | 17,52 | 17,54 | 2,39% | - |
| 12.03.2026 | 17,11 | 17,13 | 17,09 | 17,13 | -2,09% | - |
| 11.03.2026 | 17,75 | 17,93 | 17,32 | 17,50 | 1,10% | - |
| 10.03.2026 | 17,10 | 17,37 | 17,09 | 17,31 | 1,73% | - |
| 09.03.2026 | 16,76 | 17,25 | 16,76 | 17,01 | -0,96% | - |
| 06.03.2026 | 17,25 | 17,27 | 17,09 | 17,18 | 0,64% | - |
| 05.03.2026 | 16,83 | 17,07 | 16,81 | 17,07 | -0,52% | - |
| 04.03.2026 | 17,07 | 17,32 | 16,91 | 17,16 | 0,41% | - |
| 03.03.2026 | 17,11 | 17,52 | 16,70 | 17,09 | -1,61% | 292,00 |
| 02.03.2026 | 17,25 | 17,50 | 17,12 | 17,37 | -0,94% | - |
| 27.02.2026 | 17,27 | 17,59 | 17,20 | 17,53 | 2,10% | - |
| 26.02.2026 | 17,16 | 17,40 | 17,04 | 17,17 | 2,32% | - |
| 25.02.2026 | 16,45 | 16,78 | 16,24 | 16,78 | 1,67% | - |
| 24.02.2026 | 16,52 | 16,56 | 16,37 | 16,51 | 0,30% | - |
| 23.02.2026 | 16,54 | 16,55 | 16,37 | 16,46 | 1,20% | - |
| 20.02.2026 | 16,65 | 16,76 | 16,26 | 16,26 | -3,27% | - |
| 19.02.2026 | 16,79 | 16,89 | 16,70 | 16,81 | 0,12% | - |
| 18.02.2026 | 17,01 | 17,06 | 16,69 | 16,79 | -1,26% | 1,00 |
| 17.02.2026 | 16,95 | 17,05 | 16,79 | 17,01 | -0,18% | - |