14,470€
6,01%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 3,84% | - |
| 28.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,40% | - |
| 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% | - |