23,110€
0,13%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,12% | 1.404,00 |
| 26.06.2026 | 24,09 | 24,18 | 23,76 | 24,11 | 1,35% | - |
| 25.06.2026 | 23,59 | 23,91 | 23,46 | 23,79 | 1,54% | - |
| 24.06.2026 | 22,79 | 23,55 | 22,79 | 23,43 | 2,09% | - |
| 23.06.2026 | 22,36 | 22,96 | 22,35 | 22,95 | 1,95% | - |
| 22.06.2026 | 22,15 | 22,58 | 22,05 | 22,51 | 1,49% | - |
| 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 |
| 22.05.2026 | 20,50 | 20,50 | 20,16 | 20,26 | -1,17% | 847,00 |
| 21.05.2026 | 20,74 | 20,78 | 20,40 | 20,50 | -0,19% | 41,00 |
| 20.05.2026 | 20,94 | 20,94 | 20,42 | 20,54 | -0,68% | 451,00 |
| 19.05.2026 | 20,98 | 21,24 | 20,68 | 20,68 | -0,58% | 1.243,00 |
| 18.05.2026 | 20,12 | 21,22 | 20,12 | 20,80 | 0,97% | 1.587,00 |
| 15.05.2026 | 20,66 | 20,94 | 20,30 | 20,60 | -1,34% | 680,00 |
| 14.05.2026 | 20,08 | 20,88 | 19,90 | 20,88 | 3,98% | 1.057,00 |
| 13.05.2026 | 19,65 | 20,08 | 19,59 | 20,08 | 2,40% | 133,00 |
| 12.05.2026 | 19,29 | 19,61 | 19,29 | 19,61 | 0,20% | 215,00 |
| 11.05.2026 | 19,69 | 19,96 | 19,57 | 19,57 | -0,15% | 2.625,00 |
| 08.05.2026 | 19,93 | 19,97 | 19,60 | 19,60 | -0,56% | 900,00 |
| 07.05.2026 | 20,08 | 20,08 | 19,62 | 19,71 | -1,84% | 721,00 |
| 06.05.2026 | 20,08 | 20,08 | 19,60 | 20,08 | 1,88% | 481,00 |
| 05.05.2026 | 19,24 | 20,04 | 19,24 | 19,71 | 0,82% | 244,00 |
| 04.05.2026 | 19,56 | 20,00 | 19,17 | 19,55 | -1,51% | 437,00 |
| 30.04.2026 | 19,16 | 20,10 | 19,16 | 19,85 | 3,55% | 4.792,00 |
| 29.04.2026 | 17,84 | 19,72 | 17,84 | 19,17 | 9,48% | 7.663,00 |
| 28.04.2026 | 17,58 | 17,80 | 17,37 | 17,51 | -0,57% | 163,00 |
| 27.04.2026 | 17,40 | 17,65 | 17,26 | 17,61 | -0,40% | 1.300,00 |
| 24.04.2026 | 17,58 | 17,81 | 17,45 | 17,68 | -0,56% | 90,00 |
| 23.04.2026 | 17,25 | 17,80 | 17,25 | 17,78 | 2,89% | 1.310,00 |
| 22.04.2026 | 17,23 | 17,45 | 17,18 | 17,28 | 1,35% | 713,00 |
| 21.04.2026 | 17,43 | 17,47 | 17,05 | 17,05 | -1,84% | 68,00 |
| 20.04.2026 | 17,04 | 17,40 | 16,85 | 17,37 | 1,70% | 241,00 |
| 17.04.2026 | 16,85 | 17,14 | 16,85 | 17,08 | 1,24% | 316,00 |
| 16.04.2026 | 17,14 | 17,16 | 16,87 | 16,87 | -1,23% | 115,00 |
| 15.04.2026 | 16,97 | 17,08 | 16,81 | 17,08 | 0,35% | 49,00 |
| 14.04.2026 | 17,13 | 17,37 | 16,95 | 17,02 | -0,82% | 498,00 |
| 13.04.2026 | 17,48 | 17,65 | 17,16 | 17,16 | -1,94% | 757,00 |
| 10.04.2026 | 17,67 | 17,67 | 17,50 | 17,50 | -0,96% | 201,00 |
| 09.04.2026 | 17,73 | 17,75 | 17,36 | 17,67 | -0,45% | 498,00 |
| 08.04.2026 | 17,74 | 17,76 | 17,42 | 17,75 | 1,95% | 5.125,00 |
| 07.04.2026 | 17,17 | 17,48 | 16,96 | 17,41 | 1,16% | 181,00 |
| 02.04.2026 | 17,22 | 17,22 | 16,79 | 17,21 | -2,82% | 86,00 |
| 01.04.2026 | 17,13 | 17,71 | 16,97 | 17,71 | 5,04% | 536,00 |
| 31.03.2026 | 17,25 | 17,42 | 16,86 | 16,86 | -1,23% | 99,00 |
| 30.03.2026 | 17,07 | 17,31 | 16,90 | 17,07 | 1,85% | 430,00 |
| 27.03.2026 | 17,44 | 17,44 | 16,76 | 16,76 | -3,62% | 86,00 |
| 26.03.2026 | 17,65 | 17,70 | 17,16 | 17,39 | -0,69% | 4.549,00 |
| 25.03.2026 | 17,43 | 17,80 | 17,43 | 17,51 | 0,29% | 1.734,00 |
| 24.03.2026 | 16,95 | 17,51 | 16,89 | 17,46 | 3,01% | 1.816,00 |
| 23.03.2026 | 16,47 | 17,08 | 16,19 | 16,95 | 2,67% | 1.828,00 |
| 20.03.2026 | 17,08 | 17,14 | 16,51 | 16,51 | -2,31% | 3.192,00 |
| 19.03.2026 | 17,32 | 17,32 | 16,74 | 16,90 | -4,25% | 4.698,00 |
| 18.03.2026 | 17,95 | 17,95 | 17,40 | 17,65 | -1,18% | 11.463,00 |
| 17.03.2026 | 17,29 | 17,96 | 17,29 | 17,86 | 2,64% | 814,00 |
| 16.03.2026 | 18,00 | 18,00 | 17,40 | 17,40 | -2,41% | 941,00 |
| 13.03.2026 | 17,72 | 17,87 | 17,36 | 17,83 | 1,94% | 56,00 |
| 12.03.2026 | 17,37 | 17,73 | 17,30 | 17,49 | 0,40% | 42,00 |
| 11.03.2026 | 17,93 | 17,93 | 17,19 | 17,42 | -0,46% | 1.054,00 |
| 10.03.2026 | 17,22 | 17,55 | 17,11 | 17,50 | 2,40% | 348,00 |