12,570€
-0,48%
Echtzeit-Aktienkurs GLANBIA PLC EO 0,06
Bid:
Ask:
Aktienkurse zur GLANBIA PLC EO 0,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,66 | 12,89 | 12,53 | 12,69 | 0,48% | 2.582,00 |
| 05.06.2025 | 12,11 | 12,63 | 12,11 | 12,63 | 3,95% | 578,00 |
| 04.06.2025 | 12,64 | 12,64 | 12,15 | 12,15 | -3,65% | 4.712,00 |
| 03.06.2025 | 12,76 | 12,76 | 12,45 | 12,61 | -0,24% | 3.893,00 |
| 02.06.2025 | 12,75 | 12,90 | 12,52 | 12,64 | -1,40% | 609,00 |
| 30.05.2025 | 12,72 | 13,10 | 12,58 | 12,82 | 0,71% | 1.542,00 |
| 29.05.2025 | 12,85 | 12,90 | 12,70 | 12,73 | 1,35% | 1.240,00 |
| 28.05.2025 | 12,61 | 12,87 | 12,54 | 12,56 | -1,88% | 1.783,00 |
| 27.05.2025 | 12,46 | 12,80 | 12,46 | 12,80 | 2,98% | 591,00 |
| 26.05.2025 | 12,44 | 12,60 | 12,21 | 12,43 | 1,22% | 2.194,00 |
| 23.05.2025 | 12,34 | 12,44 | 12,17 | 12,28 | 0,74% | 367,00 |
| 22.05.2025 | 12,57 | 12,57 | 12,19 | 12,19 | -1,77% | 688,00 |
| 21.05.2025 | 12,54 | 12,55 | 12,26 | 12,41 | 0,00% | 1.113,00 |
| 20.05.2025 | 12,01 | 12,55 | 12,01 | 12,41 | 3,07% | 3.776,00 |
| 19.05.2025 | 11,93 | 12,20 | 11,86 | 12,04 | 0,42% | 4.120,00 |
| 16.05.2025 | 12,23 | 12,29 | 11,99 | 11,99 | -0,83% | 13.543,00 |
| 15.05.2025 | 11,88 | 12,23 | 11,88 | 12,09 | 1,43% | 508,00 |
| 14.05.2025 | 12,00 | 12,08 | 11,87 | 11,92 | 0,76% | 169,00 |
| 13.05.2025 | 11,91 | 12,00 | 11,69 | 11,83 | -1,25% | 2.469,00 |
| 12.05.2025 | 11,60 | 11,98 | 11,59 | 11,98 | 4,26% | 4.966,00 |
| 09.05.2025 | 11,60 | 11,64 | 11,45 | 11,49 | -0,17% | 5.923,00 |
| 08.05.2025 | 11,67 | 11,71 | 11,37 | 11,51 | -1,12% | 782,00 |
| 07.05.2025 | 11,90 | 11,90 | 11,46 | 11,64 | -1,85% | 1.071,00 |
| 06.05.2025 | 12,00 | 12,01 | 11,62 | 11,86 | -0,75% | 699,00 |
| 05.05.2025 | 11,85 | 12,05 | 11,78 | 11,95 | 1,10% | 2.267,00 |
| 02.05.2025 | 11,43 | 11,82 | 11,16 | 11,82 | 3,32% | 5.353,00 |
| 30.04.2025 | 10,11 | 11,44 | 10,11 | 11,44 | 13,83% | 21.590,00 |
| 29.04.2025 | 10,11 | 10,27 | 10,05 | 10,05 | 0,55% | 2.707,00 |
| 28.04.2025 | 10,24 | 10,24 | 10,00 | 10,00 | -1,33% | 5.759,00 |
| 25.04.2025 | 10,29 | 10,29 | 10,05 | 10,13 | -0,30% | 2.541,00 |
| 24.04.2025 | 10,13 | 10,32 | 10,03 | 10,16 | 0,40% | 921,00 |
| 23.04.2025 | 10,18 | 10,21 | 9,98 | 10,12 | 0,60% | 2.873,00 |
| 22.04.2025 | 10,04 | 10,20 | 9,87 | 10,06 | -1,37% | 1.575,00 |
| 17.04.2025 | 10,23 | 10,23 | 9,99 | 10,20 | 2,31% | 1.610,00 |
| 16.04.2025 | 9,97 | 10,12 | 9,85 | 9,97 | -1,48% | 4.202,00 |
| 15.04.2025 | 10,00 | 10,13 | 9,92 | 10,12 | 1,86% | 2.058,00 |
| 14.04.2025 | 10,02 | 10,09 | 9,80 | 9,94 | -0,30% | 2.145,00 |
| 11.04.2025 | 9,69 | 9,97 | 9,69 | 9,97 | 3,48% | 634,00 |
| 10.04.2025 | 9,34 | 9,77 | 9,24 | 9,63 | 2,34% | 4.016,00 |
| 09.04.2025 | 9,77 | 9,79 | 9,25 | 9,41 | -4,27% | 1.693,00 |
| 08.04.2025 | 9,91 | 9,91 | 9,40 | 9,83 | 3,09% | 4.890,00 |
| 07.04.2025 | 9,73 | 9,73 | 9,33 | 9,54 | -4,32% | 7.941,00 |
| 04.04.2025 | 10,41 | 10,54 | 9,82 | 9,97 | -4,27% | 1.780,00 |
| 03.04.2025 | 10,07 | 10,41 | 10,07 | 10,41 | 0,87% | 1.720,00 |
| 02.04.2025 | 10,22 | 10,33 | 10,12 | 10,32 | -0,67% | 188,00 |
| 01.04.2025 | 10,31 | 10,42 | 10,23 | 10,39 | 1,96% | 1.531,00 |
| 31.03.2025 | 10,49 | 10,49 | 10,19 | 10,19 | -3,69% | 864,00 |
| 28.03.2025 | 10,56 | 10,70 | 10,43 | 10,58 | 1,73% | 757,00 |
| 27.03.2025 | 10,32 | 10,42 | 10,24 | 10,40 | 2,67% | 53,00 |
| 26.03.2025 | 10,52 | 10,54 | 10,13 | 10,13 | -2,78% | 2.740,00 |
| 25.03.2025 | 10,63 | 10,63 | 10,42 | 10,42 | -0,76% | 2.816,00 |
| 24.03.2025 | 10,79 | 10,98 | 10,50 | 10,50 | -2,69% | 566,00 |
| 21.03.2025 | 10,51 | 10,79 | 10,32 | 10,79 | 2,47% | 605,00 |
| 20.03.2025 | 10,18 | 10,55 | 10,18 | 10,53 | -0,57% | 4.357,00 |
| 19.03.2025 | 10,53 | 10,71 | 10,36 | 10,59 | 1,92% | 978,00 |
| 18.03.2025 | 10,59 | 10,77 | 10,39 | 10,39 | -1,89% | 1.748,00 |
| 17.03.2025 | 10,70 | 10,70 | 10,33 | 10,59 | -0,09% | 2.976,00 |
| 14.03.2025 | 10,54 | 10,75 | 10,37 | 10,60 | 2,42% | 1.118,00 |
| 13.03.2025 | 9,99 | 10,47 | 9,98 | 10,35 | 3,40% | 3.352,00 |
| 12.03.2025 | 10,50 | 10,57 | 9,89 | 10,01 | -4,30% | 16.297,00 |
| 11.03.2025 | 10,61 | 10,62 | 10,46 | 10,46 | -1,04% | 1.172,00 |
| 10.03.2025 | 10,37 | 10,58 | 10,08 | 10,57 | 2,52% | 9.465,00 |
| 07.03.2025 | 10,22 | 10,36 | 10,08 | 10,31 | 0,78% | 1.542,00 |
| 06.03.2025 | 10,55 | 10,63 | 10,15 | 10,23 | -0,97% | 4.091,00 |
| 05.03.2025 | 10,81 | 10,81 | 10,33 | 10,33 | -3,82% | 5.208,00 |
| 04.03.2025 | 11,30 | 11,30 | 10,58 | 10,74 | -5,04% | 15.043,00 |
| 03.03.2025 | 11,36 | 11,46 | 11,00 | 11,31 | 1,34% | 11.043,00 |
| 28.02.2025 | 11,16 | 11,32 | 10,60 | 11,16 | -0,53% | 19.022,00 |
| 27.02.2025 | 12,35 | 12,40 | 10,89 | 11,22 | -6,42% | 22.735,00 |
| 26.02.2025 | 14,90 | 14,90 | 11,26 | 11,99 | -17,65% | 17.424,00 |
| 25.02.2025 | 14,80 | 14,82 | 14,56 | 14,56 | -1,75% | 105,00 |
| 24.02.2025 | 14,72 | 14,82 | 14,49 | 14,82 | 2,85% | 553,00 |
| 21.02.2025 | 14,32 | 14,55 | 14,16 | 14,41 | 0,77% | 51,00 |
| 20.02.2025 | 14,22 | 14,45 | 14,22 | 14,30 | -0,83% | 2.594,00 |
| 19.02.2025 | 14,61 | 14,61 | 14,42 | 14,42 | 0,00% | 262,00 |
| 18.02.2025 | 14,51 | 14,86 | 14,41 | 14,42 | -1,23% | 3.746,00 |
| 17.02.2025 | 14,49 | 14,60 | 14,17 | 14,60 | 0,76% | 109,00 |
| 14.02.2025 | 14,30 | 14,54 | 14,20 | 14,49 | 2,33% | 917,00 |
| 13.02.2025 | 14,98 | 14,98 | 14,16 | 14,16 | -2,34% | 2.559,00 |
| 12.02.2025 | 14,38 | 14,56 | 14,38 | 14,50 | 1,61% | 254,00 |
| 11.02.2025 | 14,32 | 14,38 | 14,27 | 14,27 | 0,21% | 1.210,00 |
| 10.02.2025 | 14,25 | 14,28 | 14,04 | 14,24 | 0,14% | 200,00 |
| 07.02.2025 | 14,45 | 14,45 | 14,22 | 14,22 | -0,56% | 6,00 |
| 06.02.2025 | 14,36 | 14,36 | 14,30 | 14,30 | 1,27% | 8,00 |
| 05.02.2025 | 14,36 | 14,36 | 13,99 | 14,12 | -2,08% | 477,00 |
| 04.02.2025 | 14,48 | 14,48 | 14,42 | 14,42 | 3,00% | 304,00 |
| 03.02.2025 | 14,07 | 14,31 | 13,86 | 14,00 | -2,44% | 263,00 |
| 31.01.2025 | 14,66 | 14,66 | 14,19 | 14,35 | -2,25% | 876,00 |
| 30.01.2025 | 14,43 | 14,68 | 14,43 | 14,68 | 3,23% | 443,00 |
| 29.01.2025 | 14,71 | 14,71 | 14,22 | 14,22 | -2,67% | 2.472,00 |
| 28.01.2025 | 14,34 | 14,77 | 14,34 | 14,61 | 2,74% | 292,00 |
| 27.01.2025 | 14,17 | 14,34 | 14,02 | 14,22 | -0,42% | 268,00 |
| 24.01.2025 | 14,20 | 14,29 | 14,06 | 14,28 | 1,85% | 67,00 |
| 23.01.2025 | 14,16 | 14,24 | 13,98 | 14,02 | -0,92% | 38,00 |
| 22.01.2025 | 14,12 | 14,21 | 13,96 | 14,15 | 0,14% | 268,00 |
| 21.01.2025 | 14,40 | 14,40 | 13,97 | 14,13 | -2,21% | 1.189,00 |
| 20.01.2025 | 14,40 | 14,50 | 14,21 | 14,45 | 0,98% | 1.182,00 |
| 17.01.2025 | 14,27 | 14,31 | 14,16 | 14,31 | 0,49% | 66,00 |
| 16.01.2025 | 14,10 | 14,24 | 14,10 | 14,24 | 3,04% | 208,00 |
| 15.01.2025 | 13,85 | 14,04 | 13,82 | 13,82 | 0,58% | 1.013,00 |