19,215€
-0,75%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 19,43 | 19,47 | 19,03 | 19,03 | -1,70% | 109,00 |
| 08.10.2026 | 19,30 | 19,59 | 19,11 | 19,36 | 0,99% | 159,00 |
| 07.10.2026 | 19,31 | 19,38 | 18,95 | 19,17 | -0,93% | 145,00 |
| 06.10.2026 | 19,07 | 19,52 | 18,83 | 19,35 | 2,76% | 464,00 |
| 05.10.2026 | 18,89 | 19,36 | 18,83 | 18,83 | -0,89% | 194,00 |
| 02.10.2026 | 19,08 | 19,28 | 18,72 | 19,00 | -0,21% | 126,00 |
| 01.10.2026 | 19,90 | 19,90 | 18,80 | 19,04 | -3,15% | 118,00 |
| 30.09.2026 | 20,02 | 20,04 | 19,66 | 19,66 | -1,21% | 346,00 |
| 29.09.2026 | 20,04 | 20,06 | 19,68 | 19,90 | -1,00% | 149,00 |
| 28.09.2026 | 19,93 | 20,18 | 19,72 | 20,10 | 0,20% | 162,00 |
| 25.09.2026 | 20,22 | 20,44 | 19,82 | 20,06 | -1,28% | 435,00 |
| 24.09.2026 | 19,44 | 20,32 | 19,44 | 20,32 | 2,42% | 1.624,00 |
| 23.09.2026 | 20,22 | 20,22 | 19,52 | 19,84 | -1,98% | 60,00 |
| 22.09.2026 | 19,34 | 20,24 | 19,06 | 20,24 | 5,64% | 2.080,00 |
| 21.09.2026 | 18,99 | 19,32 | 18,64 | 19,16 | 1,54% | 847,00 |
| 18.09.2026 | 20,06 | 20,06 | 18,73 | 18,87 | -7,14% | 6.015,00 |
| 17.09.2026 | 21,94 | 21,94 | 20,06 | 20,32 | -7,13% | 1.883,00 |
| 16.09.2026 | 21,78 | 21,88 | 21,34 | 21,88 | 1,67% | 358,00 |
| 15.09.2026 | 21,78 | 21,78 | 21,38 | 21,52 | -0,92% | 626,00 |
| 14.09.2026 | 21,62 | 21,92 | 21,62 | 21,72 | -0,91% | 670,00 |
| 11.09.2026 | 22,24 | 22,26 | 21,80 | 21,92 | 1,11% | 76,00 |
| 10.09.2026 | 22,72 | 22,72 | 21,68 | 21,68 | -5,16% | 43,00 |
| 09.09.2026 | 22,06 | 22,86 | 22,04 | 22,86 | 3,16% | 136,00 |
| 08.09.2026 | 21,64 | 22,24 | 21,64 | 22,16 | 1,37% | 57,00 |
| 07.09.2026 | 22,50 | 22,50 | 21,86 | 21,86 | -1,71% | 327,00 |
| 04.09.2026 | 22,54 | 22,56 | 22,12 | 22,24 | -1,33% | 702,00 |
| 03.09.2026 | 22,60 | 22,78 | 22,22 | 22,54 | -0,27% | 243,00 |
| 02.09.2026 | 22,66 | 22,72 | 22,28 | 22,60 | -1,05% | 124,00 |
| 01.09.2026 | 22,20 | 22,84 | 22,20 | 22,84 | 1,69% | 38,00 |
| 31.08.2026 | 22,10 | 22,60 | 22,10 | 22,46 | 0,27% | 481,00 |
| 28.08.2026 | 22,76 | 22,76 | 22,10 | 22,40 | -1,58% | 205,00 |
| 27.08.2026 | 22,92 | 23,16 | 22,56 | 22,76 | -0,61% | 570,00 |
| 26.08.2026 | 22,62 | 23,10 | 22,62 | 22,90 | -0,09% | 387,00 |
| 25.08.2026 | 22,70 | 22,92 | 22,40 | 22,92 | 1,15% | 543,00 |
| 24.08.2026 | 22,54 | 22,72 | 22,36 | 22,66 | 0,35% | 388,00 |
| 21.08.2026 | 22,34 | 22,58 | 21,98 | 22,58 | 1,53% | 2.796,00 |
| 20.08.2026 | 22,68 | 22,68 | 21,88 | 22,24 | -2,54% | 258,00 |
| 19.08.2026 | 23,02 | 23,02 | 22,36 | 22,82 | -1,13% | 10.874,00 |
| 18.08.2026 | 22,78 | 23,12 | 22,56 | 23,08 | 1,32% | 169,00 |
| 17.08.2026 | 23,68 | 23,68 | 22,78 | 22,78 | -2,82% | 1.020,00 |
| 14.08.2026 | 23,60 | 23,90 | 22,92 | 23,44 | -2,01% | 479,00 |
| 13.08.2026 | 23,82 | 23,96 | 23,18 | 23,92 | 1,27% | 1.454,00 |
| 12.08.2026 | 23,90 | 23,90 | 23,46 | 23,62 | 1,03% | 264,00 |
| 11.08.2026 | 24,36 | 24,36 | 23,38 | 23,38 | -3,79% | 287,00 |
| 10.08.2026 | 24,08 | 24,30 | 23,74 | 24,30 | 0,75% | 581,00 |
| 07.08.2026 | 23,94 | 24,44 | 23,60 | 24,12 | 0,75% | 369,00 |
| 06.08.2026 | 22,62 | 24,92 | 22,62 | 23,94 | 6,88% | 1.646,00 |
| 05.08.2026 | 22,80 | 22,80 | 22,12 | 22,40 | -1,67% | 544,00 |
| 04.08.2026 | 22,72 | 23,10 | 22,62 | 22,78 | -1,04% | 1.006,00 |
| 03.08.2026 | 23,16 | 23,48 | 22,46 | 23,02 | -1,37% | 573,00 |
| 31.07.2026 | 23,36 | 23,36 | 22,86 | 23,34 | 0,26% | 96,00 |
| 30.07.2026 | 22,98 | 23,34 | 22,84 | 23,28 | 0,87% | 276,00 |
| 29.07.2026 | 23,20 | 23,36 | 22,90 | 23,08 | -0,26% | 52,00 |
| 28.07.2026 | 22,60 | 23,30 | 22,60 | 23,14 | 2,12% | 345,00 |
| 27.07.2026 | 22,62 | 22,74 | 22,46 | 22,66 | 0,35% | 124,00 |
| 24.07.2026 | 22,62 | 22,68 | 22,46 | 22,58 | 0,53% | 96,00 |
| 23.07.2026 | 22,82 | 22,82 | 22,44 | 22,46 | -1,84% | 258,00 |
| 22.07.2026 | 22,64 | 23,14 | 22,60 | 22,88 | 1,33% | 115,00 |
| 21.07.2026 | 23,14 | 23,14 | 22,46 | 22,58 | -1,74% | 1.344,00 |
| 20.07.2026 | 23,18 | 23,24 | 22,72 | 22,98 | 0,09% | 391,00 |
| 17.07.2026 | 23,08 | 23,54 | 22,80 | 22,96 | -1,29% | 381,00 |
| 16.07.2026 | 22,94 | 23,34 | 22,74 | 23,26 | 0,87% | 1.450,00 |
| 15.07.2026 | 23,58 | 23,58 | 23,06 | 23,06 | -2,21% | 927,00 |
| 14.07.2026 | 23,86 | 24,12 | 23,46 | 23,58 | -2,24% | 1.059,00 |
| 13.07.2026 | 23,88 | 24,52 | 23,88 | 24,12 | -1,39% | 682,00 |
| 10.07.2026 | 24,38 | 24,46 | 23,76 | 24,46 | 0,66% | 604,00 |
| 09.07.2026 | 24,84 | 24,84 | 24,08 | 24,30 | -0,98% | 695,00 |
| 08.07.2026 | 24,72 | 25,02 | 24,50 | 24,54 | -2,39% | 576,00 |
| 07.07.2026 | 25,38 | 25,58 | 24,80 | 25,14 | -0,48% | 1.731,00 |
| 06.07.2026 | 24,90 | 25,26 | 24,62 | 25,26 | 2,60% | 1.488,00 |
| 03.07.2026 | 24,98 | 24,98 | 24,38 | 24,62 | -0,57% | 423,00 |
| 02.07.2026 | 24,62 | 24,92 | 24,02 | 24,76 | 0,49% | 1.261,00 |
| 01.07.2026 | 24,74 | 24,76 | 24,24 | 24,64 | -0,56% | 485,00 |
| 30.06.2026 | 24,12 | 24,78 | 24,06 | 24,78 | 1,64% | 1.122,00 |
| 29.06.2026 | 24,28 | 24,44 | 23,76 | 24,38 | 2,27% | 1.404,00 |
| 26.06.2026 | 24,16 | 24,30 | 23,78 | 23,84 | -0,67% | 791,00 |
| 25.06.2026 | 23,76 | 24,34 | 23,36 | 24,00 | 2,65% | 1.667,00 |
| 24.06.2026 | 22,66 | 23,68 | 22,66 | 23,38 | 2,63% | 1.227,00 |
| 23.06.2026 | 22,44 | 22,96 | 22,16 | 22,78 | 0,53% | 527,00 |
| 22.06.2026 | 22,26 | 22,72 | 21,92 | 22,66 | 2,16% | 5.610,00 |
| 19.06.2026 | 21,96 | 22,18 | 21,66 | 22,18 | 1,84% | 323,00 |
| 18.06.2026 | 21,46 | 22,06 | 21,20 | 21,78 | 3,03% | 1.429,00 |
| 17.06.2026 | 22,12 | 22,12 | 21,14 | 21,14 | -2,85% | 878,00 |
| 16.06.2026 | 22,02 | 22,06 | 21,70 | 21,76 | 0,55% | 570,00 |
| 15.06.2026 | 22,40 | 22,44 | 21,22 | 21,64 | -2,26% | 1.855,00 |
| 12.06.2026 | 22,22 | 22,36 | 21,70 | 22,14 | 0,36% | 3.143,00 |
| 11.06.2026 | 22,40 | 22,72 | 21,88 | 22,06 | 0,00% | 1.079,00 |
| 10.06.2026 | 21,52 | 22,34 | 21,24 | 22,06 | 2,22% | 124,00 |
| 09.06.2026 | 21,66 | 21,72 | 21,30 | 21,58 | 1,12% | 360,00 |
| 08.06.2026 | 21,48 | 21,78 | 21,08 | 21,34 | -1,02% | 3.347,00 |
| 05.06.2026 | 22,02 | 22,06 | 21,32 | 21,56 | -2,53% | 609,00 |
| 04.06.2026 | 22,24 | 22,26 | 21,64 | 22,12 | 0,82% | 1.340,00 |
| 03.06.2026 | 21,98 | 22,44 | 21,70 | 21,94 | -0,18% | 1.058,00 |
| 02.06.2026 | 21,00 | 21,98 | 20,98 | 21,98 | 3,58% | 743,00 |
| 01.06.2026 | 20,96 | 21,24 | 20,74 | 21,22 | 0,28% | 397,00 |
| 29.05.2026 | 21,00 | 21,26 | 20,86 | 21,16 | 1,15% | 99,00 |
| 28.05.2026 | 20,86 | 21,24 | 20,84 | 20,92 | 0,19% | 1.149,00 |
| 27.05.2026 | 20,38 | 20,88 | 20,38 | 20,88 | 2,65% | 775,00 |
| 26.05.2026 | 20,48 | 20,82 | 20,28 | 20,34 | -0,68% | 1.715,00 |
| 25.05.2026 | 20,50 | 20,50 | 20,24 | 20,48 | 1,09% | 748,00 |