21,030€
0,53%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,12 | 21,19 | 20,80 | 21,01 | 0,43% | - |
| 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 |
| 09.03.2026 | 17,08 | 17,27 | 17,02 | 17,09 | -0,98% | 591,00 |
| 06.03.2026 | 17,20 | 17,46 | 16,89 | 17,26 | 1,41% | 1.058,00 |
| 05.03.2026 | 17,01 | 17,46 | 17,01 | 17,02 | -0,82% | 23,00 |
| 04.03.2026 | 17,30 | 17,30 | 16,90 | 17,16 | -0,23% | 376,00 |
| 03.03.2026 | 17,28 | 17,28 | 16,67 | 17,20 | 0,12% | 1.322,00 |
| 02.03.2026 | 17,34 | 17,52 | 17,12 | 17,18 | -1,15% | 274,00 |
| 27.02.2026 | 17,36 | 17,63 | 17,23 | 17,38 | 0,00% | 189,00 |
| 26.02.2026 | 17,06 | 17,39 | 16,94 | 17,38 | 0,00% | 112,00 |
| 25.02.2026 | 16,55 | 17,50 | 16,36 | 17,38 | 5,02% | 852,00 |
| 24.02.2026 | 16,38 | 16,65 | 16,38 | 16,55 | -0,24% | 141,00 |
| 23.02.2026 | 16,38 | 16,61 | 16,37 | 16,59 | -0,72% | 159,00 |
| 20.02.2026 | 16,74 | 16,74 | 16,22 | 16,71 | 0,91% | 169,00 |
| 19.02.2026 | 16,70 | 16,90 | 16,56 | 16,56 | -0,72% | 57,00 |
| 18.02.2026 | 17,14 | 17,14 | 16,68 | 16,68 | -2,63% | 3.355,00 |
| 17.02.2026 | 17,07 | 17,13 | 16,82 | 17,13 | 1,24% | 161,00 |
| 16.02.2026 | 17,16 | 17,17 | 16,89 | 16,92 | -0,88% | 432,00 |
| 13.02.2026 | 16,90 | 17,12 | 16,78 | 17,07 | -0,18% | 323,00 |
| 12.02.2026 | 17,10 | 17,12 | 16,79 | 17,10 | 0,06% | 23,00 |
| 11.02.2026 | 17,09 | 17,24 | 16,87 | 17,09 | -0,35% | 93,00 |
| 10.02.2026 | 16,99 | 17,33 | 16,97 | 17,15 | -0,69% | 85,00 |
| 09.02.2026 | 16,92 | 17,27 | 16,73 | 17,27 | 2,07% | 5.036,00 |
| 06.02.2026 | 16,71 | 16,96 | 16,47 | 16,92 | 0,00% | 370,00 |
| 05.02.2026 | 16,88 | 16,96 | 16,67 | 16,92 | 0,48% | 130,00 |
| 04.02.2026 | 16,58 | 16,84 | 16,34 | 16,84 | 1,75% | 1.051,00 |
| 03.02.2026 | 16,18 | 16,55 | 16,05 | 16,55 | 1,16% | 102,00 |
| 02.02.2026 | 16,32 | 16,36 | 16,02 | 16,36 | 0,18% | 829,00 |
| 30.01.2026 | 16,65 | 16,65 | 16,25 | 16,33 | -1,15% | 275,00 |
| 29.01.2026 | 16,03 | 16,53 | 15,99 | 16,52 | 3,25% | 324,00 |
| 28.01.2026 | 16,38 | 16,38 | 15,78 | 16,00 | -1,42% | 322,00 |
| 27.01.2026 | 16,55 | 16,55 | 16,16 | 16,23 | -0,12% | 266,00 |
| 26.01.2026 | 16,24 | 16,51 | 15,89 | 16,25 | 1,56% | 858,00 |
| 23.01.2026 | 15,89 | 16,27 | 15,75 | 16,00 | 0,57% | 769,00 |
| 22.01.2026 | 15,66 | 16,11 | 15,66 | 15,91 | 0,19% | 2.454,00 |
| 21.01.2026 | 15,82 | 15,88 | 15,53 | 15,88 | 2,19% | 344,00 |
| 20.01.2026 | 15,32 | 15,77 | 15,32 | 15,54 | 1,11% | 297,00 |
| 19.01.2026 | 15,60 | 15,75 | 15,37 | 15,37 | -1,79% | 84,00 |
| 16.01.2026 | 15,53 | 15,97 | 15,53 | 15,65 | 1,03% | 82,00 |
| 15.01.2026 | 15,14 | 15,69 | 15,06 | 15,49 | 2,65% | 1.039,00 |
| 14.01.2026 | 15,10 | 15,10 | 15,00 | 15,09 | 0,00% | 501,00 |
| 13.01.2026 | 15,05 | 15,13 | 14,84 | 15,09 | 1,68% | 157,00 |
| 12.01.2026 | 14,93 | 15,14 | 14,84 | 14,84 | -0,74% | 560,00 |
| 09.01.2026 | 14,93 | 15,14 | 14,86 | 14,95 | 1,42% | 2.490,00 |
| 08.01.2026 | 14,87 | 14,91 | 14,56 | 14,74 | -1,14% | 2.074,00 |
| 07.01.2026 | 14,50 | 14,91 | 14,50 | 14,91 | 1,77% | 227,00 |