18,755€
-6,97%
Echtzeit-Aktienkurs GLANBIA PLC EO 0,06
Bid:
Ask:
Aktienkurse zur GLANBIA PLC EO 0,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 20,16 | 20,17 | 18,76 | 18,76 | -6,97% | 53.856,00 |
| 17.09.2026 | 21,73 | 21,79 | 20,02 | 20,16 | -6,97% | 1.770,00 |
| 16.09.2026 | 21,68 | 21,69 | 21,39 | 21,67 | 0,32% | 153,00 |
| 15.09.2026 | 21,80 | 21,80 | 21,43 | 21,60 | -0,64% | 1.325,00 |
| 14.09.2026 | 21,76 | 21,92 | 21,43 | 21,74 | -0,14% | 13,00 |
| 11.09.2026 | 22,00 | 22,31 | 21,76 | 21,77 | -0,73% | 69,00 |
| 10.09.2026 | 22,60 | 22,60 | 21,92 | 21,93 | -2,79% | 20.240,00 |
| 09.09.2026 | 22,13 | 22,76 | 21,92 | 22,56 | 1,94% | - |
| 08.09.2026 | 21,80 | 22,22 | 21,61 | 22,13 | 1,51% | 2.600,00 |
| 07.09.2026 | 22,40 | 22,40 | 21,78 | 21,80 | -2,72% | 30,00 |
| 04.09.2026 | 22,37 | 22,45 | 22,04 | 22,41 | 0,36% | 24,00 |
| 03.09.2026 | 22,50 | 22,71 | 22,28 | 22,33 | -0,76% | - |
| 02.09.2026 | 22,82 | 22,82 | 22,31 | 22,50 | -0,88% | - |
| 01.09.2026 | 22,42 | 22,92 | 22,25 | 22,70 | 1,89% | 602,00 |
| 31.08.2026 | 22,29 | 22,47 | 22,23 | 22,28 | -0,09% | 913,00 |
| 28.08.2026 | 22,62 | 22,66 | 22,29 | 22,30 | -1,06% | - |
| 27.08.2026 | 22,92 | 23,03 | 22,49 | 22,54 | -1,62% | 1.809,00 |
| 26.08.2026 | 22,68 | 23,03 | 22,68 | 22,91 | 0,53% | - |
| 25.08.2026 | 22,42 | 22,89 | 22,42 | 22,79 | 1,33% | 1.817,00 |
| 24.08.2026 | 22,37 | 22,58 | 22,36 | 22,49 | 0,58% | - |
| 21.08.2026 | 22,20 | 22,39 | 22,12 | 22,36 | 0,49% | 433,00 |
| 20.08.2026 | 22,24 | 22,25 | 22,08 | 22,25 | -1,33% | 108,00 |
| 19.08.2026 | 22,96 | 22,96 | 22,36 | 22,55 | 13,69% | 21.242,00 |
| 05.05.2026 | 19,60 | 19,94 | 19,56 | 19,84 | 1,22% | 39,00 |
| 04.05.2026 | 19,74 | 19,74 | 19,51 | 19,60 | -0,71% | 17,00 |
| 30.04.2026 | 19,16 | 19,99 | 19,16 | 19,74 | 3,00% | - |
| 29.04.2026 | 17,68 | 19,86 | 17,68 | 19,16 | 8,46% | 14.615,00 |
| 28.04.2026 | 17,51 | 17,73 | 17,50 | 17,67 | 0,91% | - |
| 27.04.2026 | 17,41 | 17,55 | 17,36 | 17,51 | 0,26% | - |
| 24.04.2026 | 17,61 | 17,70 | 17,44 | 17,46 | -0,80% | 991,00 |
| 23.04.2026 | 17,25 | 17,73 | 17,25 | 17,60 | 1,85% | - |
| 22.04.2026 | 17,20 | 17,39 | 17,17 | 17,28 | 0,73% | 1.378,00 |
| 21.04.2026 | 17,36 | 17,37 | 17,16 | 17,16 | -1,12% | 15,00 |
| 20.04.2026 | 17,07 | 17,36 | 17,04 | 17,35 | 1,34% | - |
| 17.04.2026 | 16,94 | 17,14 | 16,86 | 17,12 | 1,06% | - |
| 16.04.2026 | 16,96 | 17,06 | 16,84 | 16,94 | 0,00% | - |
| 15.04.2026 | 17,11 | 17,27 | 16,92 | 16,94 | -1,08% | - |
| 14.04.2026 | 17,09 | 17,27 | 17,03 | 17,13 | 0,18% | 13,00 |
| 13.04.2026 | 17,47 | 17,54 | 17,04 | 17,10 | -1,78% | - |
| 10.04.2026 | 17,43 | 17,71 | 17,40 | 17,41 | -0,20% | 140,00 |
| 09.04.2026 | 17,54 | 17,67 | 17,37 | 17,44 | -0,77% | 3.750,00 |
| 08.04.2026 | 17,76 | 17,78 | 17,32 | 17,58 | 2,27% | - |
| 07.04.2026 | 17,11 | 17,40 | 16,81 | 17,19 | 0,35% | 1.149,00 |
| 02.04.2026 | 17,18 | 17,29 | 16,87 | 17,13 | -1,97% | - |
| 01.04.2026 | 17,12 | 17,48 | 17,00 | 17,47 | 2,25% | 730,00 |
| 31.03.2026 | 17,26 | 17,32 | 16,95 | 17,09 | 0,06% | 84,00 |
| 30.03.2026 | 16,93 | 17,11 | 16,81 | 17,08 | 0,95% | 13,00 |
| 27.03.2026 | 17,32 | 17,33 | 16,82 | 16,92 | -2,28% | - |
| 26.03.2026 | 17,46 | 17,58 | 17,27 | 17,31 | -1,11% | - |
| 25.03.2026 | 17,41 | 17,74 | 17,32 | 17,51 | 0,46% | - |
| 24.03.2026 | 16,82 | 17,59 | 16,72 | 17,43 | 3,26% | 658,00 |
| 23.03.2026 | 16,42 | 17,02 | 16,28 | 16,88 | 1,38% | 327,00 |
| 20.03.2026 | 16,92 | 17,04 | 16,47 | 16,65 | -1,48% | - |
| 19.03.2026 | 17,09 | 17,36 | 16,84 | 16,90 | -2,93% | 4.199,00 |
| 18.03.2026 | 17,90 | 17,92 | 17,25 | 17,41 | -2,11% | 2.291,00 |
| 17.03.2026 | 17,55 | 18,00 | 17,32 | 17,78 | 1,43% | - |
| 16.03.2026 | 17,78 | 17,79 | 17,45 | 17,53 | -0,99% | 735,00 |
| 13.03.2026 | 17,56 | 17,77 | 17,44 | 17,71 | 0,88% | 58,00 |
| 12.03.2026 | 17,21 | 17,67 | 17,17 | 17,55 | 1,74% | 451,00 |
| 11.03.2026 | 17,70 | 17,70 | 17,20 | 17,25 | -2,24% | - |
| 10.03.2026 | 17,21 | 17,72 | 17,16 | 17,65 | 2,47% | 4,00 |
| 09.03.2026 | 17,03 | 17,26 | 16,93 | 17,22 | -0,72% | - |
| 06.03.2026 | 17,18 | 17,43 | 16,98 | 17,35 | 1,11% | 14,00 |
| 05.03.2026 | 17,02 | 17,45 | 16,93 | 17,16 | 0,67% | - |
| 04.03.2026 | 17,22 | 17,35 | 16,91 | 17,04 | -1,27% | 5.040,00 |
| 03.03.2026 | 17,28 | 17,35 | 16,75 | 17,26 | -0,43% | 2.700,00 |
| 02.03.2026 | 17,33 | 17,49 | 17,26 | 17,34 | -1,03% | 45,00 |
| 27.02.2026 | 17,30 | 17,58 | 17,20 | 17,52 | 1,18% | - |
| 26.02.2026 | 17,26 | 17,36 | 17,03 | 17,31 | 0,26% | 3.900,00 |
| 25.02.2026 | 16,49 | 17,66 | 16,24 | 17,27 | 4,73% | 14.400,00 |
| 24.02.2026 | 16,44 | 16,60 | 16,44 | 16,49 | 0,24% | - |
| 23.02.2026 | 16,39 | 16,60 | 16,38 | 16,45 | -0,06% | 15,00 |
| 20.02.2026 | 16,75 | 16,78 | 16,24 | 16,46 | -1,70% | 3.525,00 |
| 19.02.2026 | 16,86 | 16,92 | 16,61 | 16,74 | -0,71% | 700,00 |
| 18.02.2026 | 16,97 | 16,97 | 16,74 | 16,86 | -0,62% | 43.440,00 |
| 17.02.2026 | 16,97 | 17,02 | 16,74 | 16,97 | -0,18% | - |
| 16.02.2026 | 16,96 | 17,32 | 16,67 | 17,00 | 0,44% | 14,00 |
| 13.02.2026 | 16,94 | 17,02 | 16,70 | 16,92 | -0,12% | 260,00 |
| 12.02.2026 | 17,09 | 17,10 | 16,90 | 16,94 | -0,79% | - |
| 11.02.2026 | 16,95 | 17,16 | 16,94 | 17,08 | 0,77% | - |
| 10.02.2026 | 17,16 | 17,24 | 16,94 | 16,95 | -1,20% | - |
| 09.02.2026 | 16,86 | 17,21 | 16,85 | 17,15 | 1,72% | 255,00 |
| 06.02.2026 | 16,80 | 16,93 | 16,40 | 16,86 | 0,42% | 39,00 |
| 05.02.2026 | 16,73 | 16,96 | 16,67 | 16,79 | 0,45% | - |
| 04.02.2026 | 16,41 | 16,74 | 16,28 | 16,72 | 1,92% | - |
| 03.02.2026 | 16,26 | 16,42 | 16,12 | 16,40 | 0,92% | - |
| 02.02.2026 | 16,29 | 16,35 | 16,00 | 16,25 | -0,64% | - |
| 30.01.2026 | 16,44 | 16,52 | 16,33 | 16,36 | -0,64% | 1.976,00 |
| 29.01.2026 | 15,96 | 16,47 | 15,95 | 16,46 | 3,26% | 14,00 |
| 28.01.2026 | 16,30 | 16,30 | 15,90 | 15,94 | -1,82% | - |
| 27.01.2026 | 16,40 | 16,55 | 16,13 | 16,24 | -0,89% | 216,00 |
| 26.01.2026 | 16,03 | 16,43 | 15,88 | 16,38 | 2,12% | - |
| 23.01.2026 | 16,08 | 16,10 | 15,80 | 16,04 | -0,25% | - |
| 22.01.2026 | 15,89 | 16,13 | 15,80 | 16,08 | 1,23% | 3.561,00 |
| 21.01.2026 | 15,70 | 15,94 | 15,51 | 15,89 | 1,21% | 13,00 |
| 20.01.2026 | 15,49 | 15,71 | 15,47 | 15,70 | 1,29% | 75,00 |
| 19.01.2026 | 15,61 | 15,78 | 15,39 | 15,50 | -1,74% | - |
| 16.01.2026 | 15,54 | 15,86 | 15,54 | 15,77 | 1,51% | - |
| 15.01.2026 | 15,12 | 15,57 | 15,11 | 15,54 | 2,81% | - |
| 14.01.2026 | 14,95 | 15,12 | 14,84 | 15,11 | 1,10% | 30,00 |