18,185€
3,91%
Echtzeit-Aktienkurs GLANBIA PLC EO 0,06
Bid:
Ask:
Aktienkurse zur GLANBIA PLC EO 0,06 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -3,54% | - |
30.04.2024 | 17,73 | 17,73 | 17,50 | 17,50 | 0,00% | - |
29.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 4,60% | - |
26.04.2024 | 16,73 | 16,73 | 16,73 | 16,73 | 0,00% | - |
25.04.2024 | 16,73 | 16,73 | 16,73 | 16,73 | 0,00% | - |
24.04.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -3,99% | - |
23.04.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -1,55% | - |
16.04.2024 | 17,73 | 17,73 | 17,70 | 17,70 | -0,17% | 300,00 |
15.04.2024 | 17,67 | 17,95 | 17,67 | 17,73 | 0,40% | 480,00 |
10.04.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -1,73% | 100,00 |
08.04.2024 | 18,08 | 18,08 | 17,97 | 17,97 | -0,11% | 28,00 |
05.04.2024 | 18,10 | 18,10 | 17,99 | 17,99 | -0,50% | 42,00 |
04.04.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -1,74% | 6,00 |
02.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 4,00 |
28.03.2024 | 18,40 | 18,50 | 18,33 | 18,50 | 1,37% | 188,00 |
25.03.2024 | 18,25 | 18,25 | 17,90 | 18,25 | 0,72% | 697,00 |
22.03.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 1,63% | 275,00 |
18.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 2,83% | 40,00 |
12.03.2024 | 17,50 | 17,50 | 17,34 | 17,34 | -0,06% | 140,00 |
11.03.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 2,54% | 28,00 |
01.03.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,94% | 20,00 |
29.02.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 1,85% | 11,00 |
28.02.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 6,82% | 200,00 |
26.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,51% | 6,00 |
21.02.2024 | 15,74 | 15,94 | 15,74 | 15,94 | 0,76% | 274,00 |
15.02.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -3,24% | 100,00 |
14.02.2024 | 16,40 | 16,40 | 16,30 | 16,35 | 1,05% | 23,00 |
13.02.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 0,31% | 50,00 |
09.02.2024 | 16,35 | 16,35 | 16,13 | 16,13 | -3,30% | 470,00 |
08.02.2024 | 16,64 | 16,68 | 16,64 | 16,68 | 1,89% | 267,00 |
06.02.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -0,37% | 320,00 |
05.02.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -1,02% | 80,00 |
02.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,18% | 8,00 |
01.02.2024 | 16,50 | 16,63 | 16,50 | 16,63 | 2,21% | 220,00 |
31.01.2024 | 16,27 | 16,27 | 16,27 | 16,27 | 1,37% | 100,00 |
29.01.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,63% | 200,00 |
26.01.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 1,66% | 6,00 |
25.01.2024 | 15,47 | 15,69 | 15,47 | 15,69 | -0,57% | 150,00 |
22.01.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -1,38% | 80,00 |
19.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,85% | 253,00 |
11.01.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,00% | 57,00 |
10.01.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,73% | 262,00 |
08.01.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 1,68% | 203,00 |
05.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,33% | 25,00 |
03.01.2024 | 14,96 | 14,96 | 14,95 | 14,95 | -1,64% | 1.400,00 |
02.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,04% | 4,00 |
18.12.2023 | 15,45 | 15,45 | 15,36 | 15,36 | -4,36% | 73,00 |
13.12.2023 | 16,06 | 16,06 | 16,06 | 16,06 | 1,32% | 75,00 |
11.12.2023 | 15,71 | 15,85 | 15,69 | 15,85 | -1,74% | 321,00 |
08.12.2023 | 15,84 | 16,13 | 15,84 | 16,13 | 2,67% | 205,00 |
07.12.2023 | 15,71 | 15,71 | 15,71 | 15,71 | -1,63% | 400,00 |
06.12.2023 | 15,91 | 15,97 | 15,91 | 15,97 | 0,44% | 400,00 |
04.12.2023 | 15,80 | 15,90 | 15,80 | 15,90 | -0,38% | 410,00 |
01.12.2023 | 15,76 | 15,96 | 15,76 | 15,96 | 4,25% | 272,00 |
30.11.2023 | 15,31 | 15,31 | 15,31 | 15,31 | -1,23% | 50,00 |
27.11.2023 | 15,30 | 15,50 | 15,30 | 15,50 | 8,70% | 900,00 |
21.11.2023 | 14,26 | 14,26 | 14,26 | 14,26 | -8,35% | 105,00 |
20.11.2023 | 15,56 | 15,56 | 15,56 | 15,56 | 0,39% | 38,00 |
17.11.2023 | 15,30 | 15,50 | 15,30 | 15,50 | 1,17% | 379,00 |
16.11.2023 | 15,32 | 15,32 | 15,32 | 15,32 | -0,52% | 300,00 |
15.11.2023 | 15,36 | 15,70 | 15,36 | 15,40 | -0,26% | 2.353,00 |
13.11.2023 | 15,44 | 15,44 | 15,44 | 15,44 | -0,39% | 300,00 |
10.11.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 304,00 |
08.11.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -0,39% | 80,00 |
07.11.2023 | 15,76 | 15,76 | 15,46 | 15,46 | 0,06% | 152,00 |
06.11.2023 | 15,56 | 15,56 | 15,36 | 15,45 | 0,32% | 1.440,00 |
03.11.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | 3,00 |
02.11.2023 | 15,24 | 15,45 | 15,24 | 15,45 | 0,98% | 1.629,00 |
01.11.2023 | 15,29 | 15,39 | 15,29 | 15,30 | 4,44% | 1.200,00 |
30.10.2023 | 14,65 | 14,65 | 14,65 | 14,65 | 0,76% | 4,00 |
20.10.2023 | 14,54 | 14,54 | 14,54 | 14,54 | -1,09% | 40,00 |
19.10.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 400,00 |
18.10.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 60,00 |
17.10.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -0,34% | 2,00 |
13.10.2023 | 14,85 | 14,85 | 14,85 | 14,85 | -2,62% | 300,00 |
12.10.2023 | 15,25 | 15,25 | 15,25 | 15,25 | 0,33% | 47,00 |
11.10.2023 | 15,04 | 15,20 | 15,04 | 15,20 | 2,29% | 900,00 |
10.10.2023 | 14,86 | 14,86 | 14,86 | 14,86 | -0,87% | 300,00 |
09.10.2023 | 14,99 | 14,99 | 14,99 | 14,99 | 2,04% | 100,00 |
06.10.2023 | 14,81 | 14,81 | 14,69 | 14,69 | -5,59% | 900,00 |
04.10.2023 | 15,56 | 15,56 | 15,56 | 15,56 | 0,32% | 10,00 |
03.10.2023 | 15,51 | 15,51 | 15,51 | 15,51 | 0,06% | 302,00 |
02.10.2023 | 15,54 | 15,54 | 15,47 | 15,50 | 0,58% | 1.009,00 |
29.09.2023 | 15,41 | 15,41 | 15,41 | 15,41 | 0,20% | 300,00 |
27.09.2023 | 15,32 | 15,38 | 15,32 | 15,38 | -0,71% | 1.200,00 |
26.09.2023 | 15,69 | 15,69 | 15,49 | 15,49 | -2,33% | 600,00 |
25.09.2023 | 16,14 | 16,14 | 15,86 | 15,86 | 3,19% | 805,00 |
22.09.2023 | 15,32 | 15,37 | 15,32 | 15,37 | -2,23% | 500,00 |
20.09.2023 | 15,72 | 15,72 | 15,72 | 15,72 | -1,13% | 1,00 |
15.09.2023 | 16,00 | 16,00 | 15,90 | 15,90 | 0,32% | 210,00 |
14.09.2023 | 15,90 | 15,90 | 15,80 | 15,85 | 0,06% | 514,00 |
13.09.2023 | 15,64 | 15,84 | 15,64 | 15,84 | 1,93% | 145,00 |
11.09.2023 | 15,54 | 15,54 | 15,54 | 15,54 | 2,78% | 23,00 |
07.09.2023 | 15,12 | 15,12 | 15,12 | 15,12 | -0,85% | 42,00 |
04.09.2023 | 15,60 | 15,60 | 15,25 | 15,25 | -1,55% | 1.225,00 |
01.09.2023 | 15,49 | 15,49 | 15,49 | 15,49 | -1,71% | 100,00 |
31.08.2023 | 15,60 | 15,76 | 15,60 | 15,76 | 1,55% | 762,00 |
30.08.2023 | 15,86 | 15,86 | 15,52 | 15,52 | 0,78% | 214,00 |
25.08.2023 | 15,20 | 15,40 | 15,20 | 15,40 | 2,33% | 145,00 |
24.08.2023 | 15,05 | 15,05 | 15,05 | 15,05 | -0,27% | 17,00 |