13,140€
5,12%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 3,52% | - |
| 24.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,14% | - |
| 23.07.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 2,76% | - |
| 22.07.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -1,09% | - |
| 21.07.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 0,55% | - |
| 18.07.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -4,06% | - |
| 17.07.2025 | 12,73 | 13,30 | 12,73 | 13,30 | 5,30% | 250,00 |
| 16.07.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -1,10% | - |
| 15.07.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 2,24% | - |
| 14.07.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -0,87% | - |
| 11.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,32% | - |
| 10.07.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -4,27% | - |
| 09.07.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 6,67% | 300,00 |
| 08.07.2025 | 12,67 | 12,67 | 12,30 | 12,30 | -4,65% | - |
| 07.07.2025 | 12,87 | 12,90 | 12,87 | 12,90 | 1,10% | 900,00 |
| 04.07.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 3,74% | - |
| 03.07.2025 | 12,63 | 12,63 | 12,30 | 12,30 | -7,52% | - |
| 02.07.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 7,09% | 1.100,00 |
| 01.07.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,98% | - |
| 30.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,84% | - |
| 27.06.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,93% | - |
| 26.06.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -1,35% | - |
| 25.06.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -0,24% | - |
| 24.06.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 3,44% | - |
| 23.06.2025 | 12,53 | 12,53 | 12,20 | 12,20 | 0,00% | - |
| 20.06.2025 | 12,57 | 12,57 | 12,20 | 12,20 | -3,25% | - |
| 19.06.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 0,24% | - |
| 18.06.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 3,11% | - |
| 17.06.2025 | 12,54 | 12,54 | 12,20 | 12,20 | -6,87% | - |
| 16.06.2025 | 12,52 | 13,10 | 12,52 | 13,10 | 5,90% | 125,00 |
| 13.06.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -0,72% | - |
| 12.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -2,04% | - |
| 11.06.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 2,58% | - |
| 10.06.2025 | 12,75 | 12,75 | 12,40 | 12,40 | 1,64% | - |
| 09.06.2025 | 12,61 | 12,61 | 12,20 | 12,20 | -1,85% | - |
| 06.06.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 4,45% | - |
| 05.06.2025 | 12,01 | 12,01 | 11,90 | 11,90 | 0,00% | - |
| 04.06.2025 | 12,40 | 12,40 | 11,90 | 11,90 | 0,00% | - |
| 03.06.2025 | 12,65 | 12,65 | 11,90 | 11,90 | -7,75% | - |
| 02.06.2025 | 13,00 | 13,00 | 12,30 | 12,90 | 3,20% | 100,00 |
| 30.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,03% | - |
| 29.05.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 2,68% | - |
| 28.05.2025 | 12,53 | 12,53 | 11,80 | 12,30 | 0,65% | - |
| 27.05.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -1,37% | - |
| 26.05.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 13,67% | - |
| 23.05.2025 | 12,00 | 12,00 | 10,90 | 10,90 | 0,93% | - |
| 22.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 21.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 20.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 19.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 16.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 15.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 14.05.2025 | 11,77 | 11,77 | 10,60 | 10,60 | -8,15% | - |
| 13.05.2025 | 11,70 | 11,70 | 10,60 | 11,54 | 0,17% | 898,00 |
| 12.05.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,88% | - |
| 09.05.2025 | 11,39 | 11,42 | 11,20 | 11,42 | 1,96% | - |
| 08.05.2025 | 11,45 | 11,45 | 11,20 | 11,20 | 5,66% | - |
| 07.05.2025 | 11,67 | 11,67 | 10,60 | 10,60 | -10,25% | - |
| 06.05.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 0,60% | - |
| 05.05.2025 | 11,73 | 11,74 | 11,73 | 11,74 | 4,82% | 300,00 |
| 02.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 13,13% | - |
| 30.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 3,13% | - |
| 29.04.2025 | 9,90 | 9,90 | 9,60 | 9,60 | -4,38% | - |
| 28.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -1,38% | - |
| 25.04.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 8,30% | - |
| 24.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -5,53% | - |
| 23.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,15% | - |
| 22.04.2025 | 9,97 | 9,97 | 9,97 | 9,97 | 4,89% | - |
| 17.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | - |
| 16.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 15.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 5,49% | - |
| 14.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 2,25% | - |
| 11.04.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -9,51% | - |
| 10.04.2025 | 9,20 | 9,84 | 9,20 | 9,84 | 9,28% | 200,00 |
| 09.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 0,00% | - |
| 08.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -7,22% | - |
| 07.04.2025 | 9,79 | 9,79 | 9,05 | 9,70 | -3,00% | 277,00 |
| 04.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -4,76% | - |
| 03.04.2025 | 10,00 | 10,50 | 10,00 | 10,50 | 7,14% | 350,00 |
| 02.04.2025 | 10,00 | 10,00 | 9,80 | 9,80 | 0,00% | - |
| 01.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,61% | - |
| 31.03.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -0,20% | - |
| 28.03.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 0,20% | - |
| 27.03.2025 | 10,03 | 10,03 | 9,96 | 9,96 | 0,61% | - |
| 26.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | - |
| 25.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | - |
| 24.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 21.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 20.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 19.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 18.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -14,95% | - |
| 17.03.2025 | 10,80 | 11,64 | 10,28 | 11,64 | 20,25% | 1.800,00 |
| 14.03.2025 | 9,68 | 9,68 | 9,68 | 9,68 | 0,00% | - |
| 13.03.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -1,22% | - |
| 12.03.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 11.03.2025 | 10,22 | 10,22 | 9,80 | 9,80 | -10,75% | - |
| 10.03.2025 | 9,92 | 10,98 | 9,80 | 10,98 | -0,18% | 18,00 |
| 07.03.2025 | 9,94 | 11,00 | 9,94 | 11,00 | 5,06% | 190,00 |
| 06.03.2025 | 10,40 | 10,54 | 10,40 | 10,47 | -2,60% | 4.512,00 |
| 05.03.2025 | 10,22 | 10,90 | 10,22 | 10,75 | 1,42% | 950,00 |