10,975€
-2,18%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,47 | 11,47 | 10,81 | 10,98 | -2,18% | - |
| 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 |
| 14.01.2025 | 13,70 | 13,76 | 13,56 | 13,74 | 1,25% | 1.699,00 |
| 13.01.2025 | 13,56 | 13,57 | 13,54 | 13,57 | -0,44% | 447,00 |
| 10.01.2025 | 13,82 | 13,82 | 13,46 | 13,63 | -0,66% | 356,00 |
| 09.01.2025 | 13,45 | 13,72 | 13,45 | 13,72 | 1,11% | 42,00 |
| 08.01.2025 | 13,73 | 13,81 | 13,57 | 13,57 | -1,09% | 13,00 |
| 07.01.2025 | 13,61 | 13,91 | 13,61 | 13,72 | 0,51% | 707,00 |
| 06.01.2025 | 13,75 | 13,75 | 13,44 | 13,65 | 0,96% | 2.255,00 |
| 03.01.2025 | 13,66 | 13,74 | 13,48 | 13,52 | -0,95% | 227,00 |
| 02.01.2025 | 13,50 | 13,68 | 13,28 | 13,65 | 2,25% | 550,00 |
| 30.12.2024 | 13,47 | 13,59 | 13,35 | 13,35 | -1,33% | 179,00 |
| 27.12.2024 | 14,40 | 14,40 | 13,39 | 13,53 | -0,66% | 112,00 |
| 23.12.2024 | 13,55 | 13,62 | 13,40 | 13,62 | 1,72% | 205,00 |
| 20.12.2024 | 13,45 | 13,60 | 13,39 | 13,39 | -1,03% | 532,00 |
| 19.12.2024 | 13,46 | 13,54 | 13,29 | 13,53 | -1,31% | 203,00 |
| 18.12.2024 | 13,66 | 13,71 | 13,53 | 13,71 | 0,51% | 135,00 |
| 17.12.2024 | 13,58 | 13,70 | 13,58 | 13,64 | -1,16% | 1.200,00 |
| 16.12.2024 | 13,84 | 14,07 | 13,80 | 13,80 | -0,93% | 92,00 |
| 13.12.2024 | 13,77 | 14,00 | 13,76 | 13,93 | 1,16% | 305,00 |
| 12.12.2024 | 13,74 | 13,88 | 13,55 | 13,77 | 1,32% | 283,00 |
| 11.12.2024 | 13,62 | 13,71 | 13,42 | 13,59 | -1,24% | 878,00 |
| 10.12.2024 | 13,85 | 14,00 | 13,69 | 13,76 | -1,99% | 1.669,00 |
| 09.12.2024 | 14,04 | 14,12 | 13,86 | 14,04 | -0,07% | 768,00 |
| 06.12.2024 | 14,24 | 14,26 | 14,00 | 14,05 | -0,57% | 637,00 |
| 05.12.2024 | 14,25 | 14,35 | 14,06 | 14,13 | -0,98% | 365,00 |
| 04.12.2024 | 14,69 | 14,69 | 14,27 | 14,27 | -2,99% | 401,00 |
| 03.12.2024 | 14,79 | 14,79 | 14,49 | 14,71 | 0,00% | 66,00 |
| 02.12.2024 | 14,70 | 14,94 | 14,49 | 14,71 | -0,14% | 385,00 |
| 29.11.2024 | 14,77 | 14,77 | 14,58 | 14,73 | -0,27% | 14,00 |
| 28.11.2024 | 14,71 | 14,77 | 14,71 | 14,77 | 0,14% | 16,00 |
| 27.11.2024 | 15,03 | 15,03 | 14,70 | 14,75 | -1,67% | 39,00 |
| 26.11.2024 | 14,78 | 15,01 | 14,71 | 15,00 | 2,18% | 103,00 |
| 25.11.2024 | 14,98 | 15,00 | 14,68 | 14,68 | -0,27% | 324,00 |
| 22.11.2024 | 14,69 | 14,91 | 14,68 | 14,72 | -1,08% | 19,00 |
| 21.11.2024 | 14,62 | 14,88 | 14,41 | 14,88 | 0,54% | 413,00 |
| 20.11.2024 | 14,70 | 14,80 | 14,36 | 14,80 | 2,71% | 564,00 |
| 19.11.2024 | 14,64 | 14,64 | 14,41 | 14,41 | -1,30% | 138,00 |
| 18.11.2024 | 14,60 | 14,86 | 14,48 | 14,60 | -1,28% | 803,00 |
| 15.11.2024 | 14,97 | 14,97 | 14,79 | 14,79 | -0,27% | 315,00 |
| 14.11.2024 | 14,78 | 15,03 | 14,78 | 14,83 | 0,95% | 244,00 |
| 13.11.2024 | 14,51 | 14,84 | 14,51 | 14,69 | 1,80% | 40,00 |
| 12.11.2024 | 14,60 | 14,72 | 14,40 | 14,43 | -2,04% | 151,00 |
| 11.11.2024 | 14,35 | 14,81 | 14,35 | 14,73 | 4,17% | 165,00 |
| 08.11.2024 | 14,61 | 14,61 | 14,14 | 14,14 | -2,35% | 692,00 |
| 07.11.2024 | 14,60 | 14,85 | 14,46 | 14,48 | -0,62% | 247,00 |
| 06.11.2024 | 15,67 | 15,70 | 14,48 | 14,57 | -6,24% | 1.367,00 |
| 05.11.2024 | 15,54 | 15,54 | 15,54 | 15,54 | 0,06% | 2,00 |
| 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 | 2,49% | 201,00 |
| 15.10.2024 | 15,45 | 15,45 | 15,22 | 15,28 | -1,04% | 119,00 |
| 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 |