14,990€
-2,79%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,43 | 15,61 | 15,24 | 15,28 | -0,91% | 2.129,00 |
| 06.11.2025 | 15,23 | 15,48 | 15,01 | 15,42 | 1,25% | 5.908,00 |
| 05.11.2025 | 14,42 | 15,24 | 14,42 | 15,23 | 3,89% | 963,00 |
| 04.11.2025 | 14,63 | 14,66 | 14,37 | 14,66 | -0,88% | 562,00 |
| 03.11.2025 | 14,57 | 15,00 | 14,57 | 14,79 | 0,07% | 831,00 |
| 31.10.2025 | 14,81 | 14,82 | 14,66 | 14,78 | -0,40% | 74,00 |
| 30.10.2025 | 14,92 | 14,92 | 14,65 | 14,84 | -1,07% | 742,00 |
| 29.10.2025 | 14,70 | 15,01 | 14,70 | 15,00 | 0,67% | 316,00 |
| 28.10.2025 | 14,97 | 15,02 | 14,73 | 14,90 | -0,67% | 66,00 |
| 27.10.2025 | 15,19 | 15,19 | 14,74 | 15,00 | 0,81% | 479,00 |
| 24.10.2025 | 15,14 | 15,14 | 14,88 | 14,88 | -1,72% | 354,00 |
| 23.10.2025 | 14,97 | 15,14 | 14,94 | 15,14 | 1,54% | 2.449,00 |
| 22.10.2025 | 14,74 | 14,91 | 14,53 | 14,91 | 2,40% | 2.858,00 |
| 21.10.2025 | 14,73 | 14,75 | 14,56 | 14,56 | 0,34% | 11,00 |
| 20.10.2025 | 14,88 | 14,88 | 14,50 | 14,51 | -0,96% | 518,00 |
| 17.10.2025 | 14,74 | 14,77 | 14,50 | 14,65 | 0,34% | 375,00 |
| 16.10.2025 | 14,58 | 14,80 | 14,54 | 14,60 | -0,14% | 1.115,00 |
| 15.10.2025 | 14,84 | 14,89 | 14,52 | 14,62 | -1,15% | 1.479,00 |
| 14.10.2025 | 14,28 | 14,79 | 14,19 | 14,79 | 3,28% | 1.974,00 |
| 13.10.2025 | 14,32 | 14,33 | 14,05 | 14,32 | 0,85% | 2.023,00 |
| 10.10.2025 | 14,29 | 14,38 | 14,12 | 14,20 | 0,78% | 140,00 |
| 09.10.2025 | 14,09 | 14,32 | 13,90 | 14,09 | 1,59% | 567,00 |
| 08.10.2025 | 14,13 | 14,14 | 13,80 | 13,87 | -0,43% | 361,00 |
| 07.10.2025 | 13,64 | 14,15 | 13,64 | 13,93 | 0,58% | 1.091,00 |
| 06.10.2025 | 13,93 | 13,93 | 13,60 | 13,85 | -0,43% | 345,00 |
| 03.10.2025 | 13,91 | 13,94 | 13,59 | 13,91 | 0,07% | 963,00 |
| 02.10.2025 | 13,89 | 14,00 | 13,51 | 13,90 | 0,43% | 2.039,00 |
| 01.10.2025 | 13,66 | 14,11 | 13,57 | 13,84 | 1,76% | 1.269,00 |
| 30.09.2025 | 14,20 | 14,22 | 13,50 | 13,60 | -2,93% | 3.730,00 |
| 29.09.2025 | 14,08 | 14,29 | 14,01 | 14,01 | -0,21% | 110,00 |
| 26.09.2025 | 14,27 | 14,42 | 14,04 | 14,04 | -0,43% | 42,00 |
| 25.09.2025 | 14,31 | 14,32 | 14,06 | 14,10 | -0,07% | 1.087,00 |
| 24.09.2025 | 14,28 | 14,39 | 14,10 | 14,11 | -2,35% | 246,00 |
| 23.09.2025 | 14,09 | 14,49 | 14,09 | 14,45 | 1,26% | 134,00 |
| 22.09.2025 | 14,14 | 14,32 | 14,06 | 14,27 | 0,92% | 1.500,00 |
| 19.09.2025 | 14,25 | 14,29 | 13,95 | 14,14 | -0,91% | 1.844,00 |
| 18.09.2025 | 14,10 | 14,36 | 14,05 | 14,27 | -0,07% | 56,00 |
| 17.09.2025 | 13,79 | 14,36 | 13,79 | 14,28 | 3,63% | 672,00 |
| 16.09.2025 | 14,11 | 14,13 | 13,76 | 13,78 | -1,99% | 1.093,00 |
| 15.09.2025 | 14,10 | 14,12 | 13,81 | 14,06 | 0,43% | 1.483,00 |
| 12.09.2025 | 14,08 | 14,25 | 14,00 | 14,00 | -0,57% | 202,00 |
| 11.09.2025 | 14,31 | 14,31 | 14,02 | 14,08 | -1,68% | 187,00 |
| 10.09.2025 | 14,16 | 14,34 | 14,12 | 14,32 | 1,27% | 2.025,00 |
| 09.09.2025 | 14,34 | 14,53 | 14,14 | 14,14 | -2,88% | 4.726,00 |
| 08.09.2025 | 14,48 | 14,79 | 14,48 | 14,56 | -0,21% | 739,00 |
| 05.09.2025 | 14,75 | 14,76 | 14,41 | 14,59 | -0,95% | 691,00 |
| 04.09.2025 | 14,53 | 14,73 | 14,47 | 14,73 | 2,36% | 1.153,00 |
| 03.09.2025 | 14,48 | 14,71 | 14,39 | 14,39 | -0,96% | 716,00 |
| 02.09.2025 | 14,53 | 14,57 | 14,33 | 14,53 | -0,41% | 404,00 |
| 01.09.2025 | 14,33 | 14,59 | 14,18 | 14,59 | 3,11% | 1.131,00 |
| 29.08.2025 | 14,47 | 14,47 | 14,02 | 14,15 | -1,67% | 4.821,00 |
| 28.08.2025 | 14,32 | 14,39 | 14,12 | 14,39 | 1,98% | 700,00 |
| 27.08.2025 | 14,16 | 14,24 | 14,05 | 14,11 | -0,28% | 259,00 |
| 26.08.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,28% | 1,00 |
| 25.08.2025 | 14,40 | 14,51 | 14,11 | 14,11 | -2,15% | 1.877,00 |
| 22.08.2025 | 14,17 | 14,48 | 14,16 | 14,42 | 1,55% | 1.509,00 |
| 21.08.2025 | 14,49 | 14,50 | 14,20 | 14,20 | -1,25% | 1.829,00 |
| 20.08.2025 | 14,26 | 14,60 | 14,26 | 14,38 | 0,56% | 209,00 |
| 19.08.2025 | 14,11 | 14,36 | 14,11 | 14,30 | 1,42% | 1.055,00 |
| 18.08.2025 | 14,26 | 14,53 | 14,09 | 14,10 | -1,12% | 494,00 |
| 15.08.2025 | 14,50 | 14,62 | 14,26 | 14,26 | -0,28% | 982,00 |
| 14.08.2025 | 13,85 | 14,59 | 13,85 | 14,30 | 3,47% | 7.288,00 |
| 13.08.2025 | 12,21 | 14,19 | 12,21 | 13,82 | 12,18% | 16.316,00 |
| 12.08.2025 | 12,23 | 12,34 | 11,97 | 12,32 | -0,40% | 763,00 |
| 11.08.2025 | 12,49 | 12,53 | 12,19 | 12,37 | -0,96% | 3.300,00 |
| 08.08.2025 | 12,44 | 12,54 | 12,35 | 12,49 | 0,64% | 365,00 |
| 07.08.2025 | 12,30 | 12,41 | 12,30 | 12,41 | 2,22% | 154,00 |
| 06.08.2025 | 12,81 | 12,81 | 12,14 | 12,14 | -5,53% | 3.454,00 |
| 05.08.2025 | 12,81 | 12,93 | 12,80 | 12,85 | 0,47% | 2.606,00 |
| 04.08.2025 | 12,93 | 12,95 | 12,66 | 12,79 | -0,62% | 2.380,00 |
| 01.08.2025 | 12,85 | 12,95 | 12,66 | 12,87 | 0,94% | 3.073,00 |
| 31.07.2025 | 13,02 | 13,13 | 12,75 | 12,75 | -0,86% | 237,00 |
| 30.07.2025 | 13,13 | 13,13 | 12,79 | 12,86 | -1,38% | 778,00 |
| 29.07.2025 | 13,21 | 13,25 | 13,02 | 13,04 | 0,31% | 671,00 |
| 28.07.2025 | 13,15 | 13,29 | 13,00 | 13,00 | -0,23% | 221,00 |
| 25.07.2025 | 13,07 | 13,28 | 13,03 | 13,03 | -0,76% | 1.001,00 |
| 24.07.2025 | 13,23 | 13,29 | 13,11 | 13,13 | -0,76% | 819,00 |
| 23.07.2025 | 13,12 | 13,30 | 13,09 | 13,23 | 1,77% | 1.299,00 |
| 22.07.2025 | 12,77 | 13,00 | 12,77 | 13,00 | 0,39% | 708,00 |
| 21.07.2025 | 13,05 | 13,14 | 12,78 | 12,95 | -0,31% | 1.896,00 |
| 18.07.2025 | 12,99 | 12,99 | 12,77 | 12,99 | 1,48% | 17,00 |
| 17.07.2025 | 12,79 | 12,99 | 12,74 | 12,80 | 0,87% | 499,00 |
| 16.07.2025 | 12,69 | 12,90 | 12,69 | 12,69 | -0,86% | 27,00 |
| 15.07.2025 | 12,86 | 13,12 | 12,80 | 12,80 | -1,46% | 5.006,00 |
| 14.07.2025 | 12,73 | 12,99 | 12,57 | 12,99 | 1,09% | 383,00 |
| 11.07.2025 | 12,85 | 12,90 | 12,68 | 12,85 | 1,18% | 5.337,00 |
| 10.07.2025 | 12,63 | 12,94 | 12,63 | 12,70 | -0,55% | 605,00 |
| 09.07.2025 | 12,99 | 12,99 | 12,59 | 12,77 | -0,55% | 2.654,00 |
| 08.07.2025 | 12,89 | 12,89 | 12,64 | 12,84 | -0,08% | 533,00 |
| 07.07.2025 | 12,99 | 13,09 | 12,68 | 12,85 | -1,08% | 3.668,00 |
| 04.07.2025 | 12,99 | 12,99 | 12,81 | 12,99 | 0,00% | 1.217,00 |
| 03.07.2025 | 12,86 | 12,99 | 12,75 | 12,99 | 1,01% | 1.280,00 |
| 02.07.2025 | 12,96 | 12,99 | 12,69 | 12,86 | -0,46% | 104,00 |
| 01.07.2025 | 12,63 | 12,92 | 12,44 | 12,92 | 2,30% | 10.835,00 |
| 30.06.2025 | 12,59 | 13,14 | 12,51 | 12,63 | -1,33% | 2.177,00 |
| 27.06.2025 | 12,89 | 13,00 | 12,63 | 12,80 | 0,71% | 7.340,00 |
| 26.06.2025 | 12,74 | 12,89 | 12,66 | 12,71 | 0,71% | 2.492,00 |
| 25.06.2025 | 12,81 | 12,85 | 12,62 | 12,62 | -1,56% | 200,00 |
| 24.06.2025 | 12,85 | 12,92 | 12,69 | 12,82 | 0,94% | 231,00 |
| 23.06.2025 | 12,79 | 12,79 | 12,40 | 12,70 | 0,40% | 664,00 |