14,555€
4,34%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -0,50% | - |
| 17.12.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 1,23% | - |
| 16.12.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -12,34% | - |
| 15.12.2025 | 14,05 | 15,80 | 14,05 | 15,80 | 1,28% | 10,00 |
| 12.12.2025 | 14,28 | 15,60 | 14,28 | 15,60 | 11,51% | 15,00 |
| 11.12.2025 | 13,99 | 13,99 | 13,99 | 13,99 | -1,48% | - |
| 10.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,49% | - |
| 09.12.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -2,59% | - |
| 08.12.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 2,66% | - |
| 05.12.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 0,14% | - |
| 04.12.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 1,28% | - |
| 03.12.2025 | 14,07 | 14,07 | 14,07 | 14,07 | -0,99% | - |
| 02.12.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 0,21% | - |
| 01.12.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 0,42% | - |
| 28.11.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 0,14% | - |
| 27.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,54% | - |
| 26.11.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 4,99% | - |
| 25.11.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -1,66% | - |
| 24.11.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 2,59% | - |
| 21.11.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -3,70% | - |
| 20.11.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 0,36% | - |
| 19.11.2025 | 13,99 | 13,99 | 13,99 | 13,99 | -0,07% | - |
| 18.11.2025 | 14,16 | 14,16 | 14,00 | 14,00 | -5,41% | 500,00 |
| 17.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 14.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 13.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 12.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 11.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,47% | - |
| 10.11.2025 | 14,87 | 14,87 | 14,87 | 14,87 | 0,88% | - |
| 07.11.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 1,80% | - |
| 06.11.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -2,16% | - |
| 05.11.2025 | 13,78 | 14,80 | 13,78 | 14,80 | 6,09% | 80,00 |
| 04.11.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -2,31% | - |
| 03.11.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 1,35% | - |
| 31.10.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -0,21% | - |
| 30.10.2025 | 14,20 | 14,20 | 14,12 | 14,12 | -0,56% | - |
| 29.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,49% | - |
| 28.10.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -0,14% | - |
| 27.10.2025 | 14,48 | 14,48 | 14,29 | 14,29 | -1,18% | - |
| 24.10.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 0,63% | - |
| 23.10.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 2,13% | - |
| 22.10.2025 | 14,07 | 14,07 | 14,07 | 14,07 | 0,57% | - |
| 21.10.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 2,87% | - |
| 20.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,06% | - |
| 17.10.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 1,15% | - |
| 16.10.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -2,05% | - |
| 15.10.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 3,74% | - |
| 14.10.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,07% | - |
| 13.10.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 0,37% | - |
| 10.10.2025 | 13,59 | 13,59 | 13,59 | 13,59 | -8,18% | - |
| 09.10.2025 | 13,35 | 14,80 | 13,35 | 14,80 | 13,85% | 9,00 |
| 08.10.2025 | 13,44 | 13,44 | 13,00 | 13,00 | -1,07% | 200,00 |
| 07.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,83% | - |
| 06.10.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
| 03.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,15% | - |
| 02.10.2025 | 13,19 | 13,19 | 13,18 | 13,18 | 0,53% | - |
| 01.10.2025 | 12,96 | 13,11 | 12,96 | 13,11 | -2,96% | 300,00 |
| 30.09.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -0,44% | - |
| 29.09.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -0,07% | - |
| 26.09.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,29% | - |
| 25.09.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,95% | - |
| 24.09.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 1,33% | - |
| 23.09.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 1,04% | - |
| 22.09.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -0,96% | - |
| 19.09.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -0,22% | - |
| 18.09.2025 | 13,59 | 13,59 | 13,59 | 13,59 | 2,03% | - |
| 17.09.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,75% | - |
| 16.09.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 3,23% | - |
| 15.09.2025 | 13,41 | 13,41 | 13,00 | 13,00 | -4,20% | - |
| 12.09.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 2,80% | - |
| 10.09.2025 | 13,63 | 13,63 | 13,20 | 13,20 | -10,23% | - |
| 09.09.2025 | 14,44 | 15,50 | 13,83 | 14,71 | 4,51% | 40,00 |
| 05.09.2025 | 14,07 | 14,07 | 14,07 | 14,07 | 1,44% | - |
| 04.09.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 0,65% | - |
| 03.09.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -0,51% | - |
| 02.09.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -5,78% | - |
| 01.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | 500,00 |
| 29.08.2025 | 13,77 | 15,30 | 13,20 | 15,30 | 12,33% | 1.030,00 |
| 28.08.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 1,11% | - |
| 27.08.2025 | 13,47 | 13,47 | 13,47 | 13,47 | -0,74% | - |
| 26.08.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -1,60% | - |
| 25.08.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 0,80% | - |
| 22.08.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,07% | - |
| 21.08.2025 | 13,69 | 13,69 | 13,69 | 13,69 | -0,51% | - |
| 20.08.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 1,18% | - |
| 19.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,02% | - |
| 18.08.2025 | 14,17 | 14,17 | 14,17 | 14,17 | -0,70% | - |
| 15.08.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 5,00% | - |
| 14.08.2025 | 13,59 | 13,59 | 13,59 | 13,59 | 2,18% | - |
| 13.08.2025 | 12,19 | 13,30 | 12,19 | 13,30 | 9,38% | - |
| 12.08.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -1,14% | - |
| 11.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,15% | - |
| 08.08.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 0,50% | - |
| 07.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 06.08.2025 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | 499,00 |
| 05.08.2025 | 12,62 | 12,62 | 12,40 | 12,40 | 0,00% | - |
| 04.08.2025 | 12,68 | 12,68 | 12,40 | 12,40 | -1,74% | - |
| 01.08.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -1,33% | - |
| 31.07.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -0,85% | - |
| 30.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,62% | - |