15,620€
0,58%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,47 | 15,62 | 14,47 | 15,62 | 0,58% | - |
| 04.11.2024 | 15,81 | 15,81 | 15,35 | 15,53 | -1,40% | 694,00 |
| 01.11.2024 | 15,52 | 15,75 | 15,51 | 15,75 | 0,83% | 28,00 |
| 31.10.2024 | 15,71 | 15,71 | 15,62 | 15,62 | -1,33% | 12,00 |
| 30.10.2024 | 16,02 | 16,02 | 15,64 | 15,83 | -1,49% | 431,00 |
| 29.10.2024 | 16,20 | 16,20 | 15,84 | 16,07 | -0,43% | 328,00 |
| 28.10.2024 | 16,13 | 16,27 | 16,05 | 16,14 | 1,96% | 19,00 |
| 25.10.2024 | 15,74 | 16,07 | 15,74 | 15,83 | -1,31% | 338,00 |
| 24.10.2024 | 16,12 | 16,12 | 16,03 | 16,04 | 1,13% | 94,00 |
| 23.10.2024 | 16,30 | 16,30 | 15,86 | 15,86 | -1,49% | 1.751,00 |
| 22.10.2024 | 15,96 | 16,30 | 15,96 | 16,10 | -0,49% | 109,00 |
| 21.10.2024 | 16,46 | 16,46 | 16,14 | 16,18 | -0,61% | 52,00 |
| 18.10.2024 | 15,92 | 16,50 | 15,89 | 16,28 | 2,39% | 190,00 |
| 17.10.2024 | 15,70 | 15,93 | 15,64 | 15,90 | 1,53% | 148,00 |
| 16.10.2024 | 15,28 | 15,66 | 15,28 | 15,66 | 8,22% | 201,00 |
| 15.10.2024 | 14,47 | 14,47 | 14,47 | 14,47 | -6,28% | - |
| 14.10.2024 | 15,42 | 15,49 | 15,40 | 15,44 | -0,26% | 357,00 |
| 11.10.2024 | 15,37 | 15,48 | 15,37 | 15,48 | 0,91% | 156,00 |
| 10.10.2024 | 15,25 | 15,47 | 15,25 | 15,34 | 0,59% | 693,00 |
| 09.10.2024 | 15,15 | 15,28 | 14,94 | 15,25 | 0,33% | 692,00 |
| 08.10.2024 | 14,96 | 15,20 | 14,59 | 15,20 | 0,80% | 2.803,00 |
| 07.10.2024 | 15,08 | 15,16 | 14,94 | 15,08 | 1,07% | 109,00 |
| 04.10.2024 | 14,85 | 15,11 | 14,85 | 14,92 | -0,80% | 66,00 |
| 03.10.2024 | 15,11 | 15,11 | 15,01 | 15,04 | -0,79% | 36,00 |
| 02.10.2024 | 15,57 | 15,57 | 15,07 | 15,16 | -2,57% | 398,00 |
| 01.10.2024 | 16,02 | 16,02 | 15,36 | 15,56 | -2,75% | 890,00 |
| 30.09.2024 | 16,30 | 16,30 | 15,72 | 16,00 | -1,60% | 302,00 |
| 27.09.2024 | 16,12 | 16,32 | 15,97 | 16,26 | 1,69% | 43,00 |
| 26.09.2024 | 16,03 | 16,07 | 15,83 | 15,99 | 0,88% | 21,00 |
| 25.09.2024 | 15,89 | 15,89 | 15,85 | 15,85 | -0,88% | 252,00 |
| 24.09.2024 | 16,07 | 16,07 | 15,75 | 15,99 | 1,40% | 1.619,00 |
| 23.09.2024 | 16,03 | 16,05 | 15,77 | 15,77 | 0,19% | 276,00 |
| 20.09.2024 | 16,29 | 16,29 | 15,74 | 15,74 | -3,73% | 80,00 |
| 19.09.2024 | 16,32 | 16,35 | 16,04 | 16,35 | 0,80% | 50,00 |
| 18.09.2024 | 16,17 | 16,22 | 15,97 | 16,22 | 0,12% | 40,00 |
| 17.09.2024 | 16,42 | 16,42 | 16,19 | 16,20 | -0,80% | 407,00 |
| 16.09.2024 | 16,34 | 16,35 | 16,33 | 16,33 | 0,68% | 24,00 |
| 13.09.2024 | 16,23 | 16,24 | 16,22 | 16,22 | 1,12% | 257,00 |
| 12.09.2024 | 16,51 | 16,51 | 16,04 | 16,04 | -1,72% | 77,00 |
| 11.09.2024 | 16,22 | 16,32 | 16,22 | 16,32 | 0,25% | 124,00 |
| 10.09.2024 | 15,85 | 16,28 | 15,76 | 16,28 | 4,90% | 437,00 |
| 09.09.2024 | 15,64 | 15,73 | 15,38 | 15,52 | 0,13% | 583,00 |
| 06.09.2024 | 15,65 | 15,65 | 15,43 | 15,50 | -1,90% | 4,00 |
| 05.09.2024 | 15,78 | 15,85 | 15,63 | 15,80 | 1,28% | 268,00 |
| 04.09.2024 | 15,79 | 15,92 | 15,60 | 15,60 | 1,30% | 22,00 |
| 03.09.2024 | 16,16 | 16,16 | 15,40 | 15,40 | -3,63% | 49,00 |
| 02.09.2024 | 16,26 | 16,26 | 15,98 | 15,98 | -0,50% | 2.276,00 |
| 30.08.2024 | 16,05 | 16,28 | 16,05 | 16,06 | 0,63% | 274,00 |
| 28.08.2024 | 15,57 | 15,96 | 15,57 | 15,96 | 2,84% | 75,00 |
| 27.08.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 0,84% | 227,00 |
| 26.08.2024 | 15,58 | 15,58 | 15,39 | 15,39 | -0,71% | 153,00 |
| 23.08.2024 | 15,71 | 15,71 | 15,50 | 15,50 | -2,33% | 1.425,00 |
| 21.08.2024 | 15,45 | 15,87 | 15,45 | 15,87 | 2,39% | 412,00 |
| 20.08.2024 | 15,79 | 15,79 | 15,50 | 15,50 | -3,19% | 415,00 |
| 19.08.2024 | 16,09 | 16,09 | 16,01 | 16,01 | -1,78% | 37,00 |
| 16.08.2024 | 16,33 | 16,37 | 16,30 | 16,30 | -3,38% | 408,00 |
| 15.08.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -3,60% | 3,00 |
| 14.08.2024 | 18,15 | 18,15 | 17,50 | 17,50 | -4,37% | 655,00 |
| 12.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,04% | 50,00 |
| 05.08.2024 | 17,93 | 17,93 | 17,72 | 17,76 | -4,52% | 150,00 |
| 31.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | 5,00 |
| 29.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 100,00 |
| 25.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,59% | 200,00 |
| 24.07.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -2,10% | 2,00 |
| 22.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,11% | 44,00 |
| 19.07.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,27% | 1,00 |
| 16.07.2024 | 18,33 | 18,57 | 18,33 | 18,57 | -0,75% | 165,00 |
| 11.07.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -0,05% | 60,00 |
| 09.07.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 0,05% | 2,00 |
| 05.07.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 1,08% | 200,00 |
| 04.07.2024 | 18,55 | 18,55 | 18,51 | 18,51 | 1,20% | 46,00 |
| 03.07.2024 | 18,51 | 18,51 | 18,29 | 18,29 | 1,55% | 530,00 |
| 02.07.2024 | 18,23 | 18,23 | 18,01 | 18,01 | -2,23% | 81,00 |
| 01.07.2024 | 18,42 | 18,42 | 18,42 | 18,42 | -0,05% | 5,00 |
| 28.06.2024 | 18,39 | 18,43 | 18,39 | 18,43 | -0,43% | 777,00 |
| 27.06.2024 | 18,38 | 18,51 | 18,38 | 18,51 | -0,22% | 42,00 |
| 26.06.2024 | 19,03 | 19,03 | 18,55 | 18,55 | -2,37% | 2.920,00 |
| 25.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,69% | 5,00 |
| 24.06.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 0,00% | 275,00 |
| 21.06.2024 | 18,98 | 18,98 | 18,58 | 18,87 | -0,89% | 333,00 |
| 20.06.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,16% | 145,00 |
| 19.06.2024 | 18,86 | 19,07 | 18,85 | 19,07 | 0,69% | 853,00 |
| 17.06.2024 | 19,09 | 19,09 | 18,94 | 18,94 | -0,11% | 402,00 |
| 14.06.2024 | 19,12 | 19,12 | 18,96 | 18,96 | -1,35% | 1.358,00 |
| 13.06.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,36% | 27,00 |
| 12.06.2024 | 19,29 | 19,29 | 19,29 | 19,29 | 1,15% | 30,00 |
| 11.06.2024 | 19,15 | 19,15 | 19,07 | 19,07 | 0,26% | 65,00 |
| 06.06.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 0,16% | 53,00 |
| 05.06.2024 | 18,90 | 18,99 | 18,90 | 18,99 | -0,63% | 107,00 |
| 04.06.2024 | 19,00 | 19,11 | 19,00 | 19,11 | 1,81% | 30,00 |
| 03.06.2024 | 19,00 | 19,00 | 18,77 | 18,77 | 0,05% | 48,00 |
| 31.05.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 1,90% | 165,00 |
| 29.05.2024 | 18,46 | 18,46 | 18,41 | 18,41 | 2,79% | 1.300,00 |
| 21.05.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -2,50% | 1,00 |
| 20.05.2024 | 18,37 | 18,37 | 18,37 | 18,37 | 0,93% | 10,00 |
| 17.05.2024 | 18,29 | 18,29 | 18,20 | 18,20 | 0,50% | 180,00 |
| 13.05.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -0,44% | 20,00 |
| 10.05.2024 | 18,19 | 18,19 | 18,19 | 18,19 | 1,68% | 500,00 |
| 09.05.2024 | 18,58 | 18,58 | 17,89 | 17,89 | -0,72% | 300,00 |
| 07.05.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 0,28% | 2,00 |