10,300€
13,19%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 9,87 | 10,30 | 9,60 | 10,30 | 13,19% | - |
| 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 |
| 04.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 03.03.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 1,44% | - |
| 28.02.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -4,39% | - |
| 27.02.2025 | 11,96 | 11,96 | 10,93 | 10,93 | -9,14% | 14.723,00 |
| 26.02.2025 | 14,30 | 14,30 | 12,03 | 12,03 | -7,18% | 2.600,00 |
| 25.02.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 0,78% | - |
| 24.02.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -8,73% | - |
| 21.02.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -0,98% | - |
| 20.02.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -1,04% | - |
| 19.02.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -0,07% | - |
| 18.02.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 1,12% | - |
| 17.02.2025 | 14,23 | 14,23 | 14,23 | 14,23 | 0,64% | - |
| 14.02.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,14% | - |
| 13.02.2025 | 14,39 | 14,39 | 14,12 | 14,12 | -0,63% | - |
| 12.02.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -1,46% | - |
| 11.02.2025 | 13,80 | 14,42 | 13,80 | 14,42 | 10,50% | 400,00 |
| 10.02.2025 | 14,01 | 14,01 | 13,05 | 13,05 | 0,00% | - |
| 07.02.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 06.02.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 05.02.2025 | 14,26 | 14,26 | 13,05 | 13,05 | 0,00% | - |
| 04.02.2025 | 13,88 | 13,88 | 13,05 | 13,05 | -5,50% | - |
| 03.02.2025 | 13,81 | 13,81 | 13,81 | 13,81 | -4,30% | - |
| 31.01.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -2,50% | - |
| 30.01.2025 | 14,20 | 14,80 | 14,20 | 14,80 | 2,78% | 400,00 |
| 29.01.2025 | 14,00 | 14,40 | 13,90 | 14,40 | 10,85% | 3.600,00 |
| 28.01.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -8,39% | - |
| 27.01.2025 | 14,28 | 14,28 | 14,18 | 14,18 | 1,43% | 800,00 |
| 24.01.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 7,62% | - |
| 23.01.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -6,48% | - |
| 22.01.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 6,93% | - |
| 21.01.2025 | 14,17 | 14,17 | 12,99 | 12,99 | 0,00% | - |
| 20.01.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 0,00% | - |
| 17.01.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 0,00% | - |
| 16.01.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 0,00% | - |
| 15.01.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 0,00% | - |
| 14.01.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -0,15% | - |
| 13.01.2025 | 12,99 | 13,01 | 12,99 | 13,01 | -1,96% | - |
| 10.01.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,30% | - |
| 09.01.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 1,38% | - |
| 08.01.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,51% | - |
| 07.01.2025 | 13,41 | 13,41 | 13,25 | 13,25 | -1,78% | - |
| 06.01.2025 | 13,49 | 13,49 | 13,49 | 13,49 | 0,45% | - |
| 03.01.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 1,44% | - |
| 02.01.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 0,08% | - |
| 30.12.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -4,48% | - |
| 27.12.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 3,90% | - |
| 23.12.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 2,62% | - |
| 20.12.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -2,84% | - |
| 19.12.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 2,77% | - |
| 18.12.2024 | 13,01 | 13,01 | 13,01 | 13,01 | 0,15% | - |
| 17.12.2024 | 13,48 | 13,48 | 12,99 | 12,99 | -4,77% | - |
| 16.12.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 3,26% | - |
| 13.12.2024 | 13,58 | 13,58 | 13,21 | 13,21 | 0,00% | - |
| 12.12.2024 | 13,39 | 13,39 | 13,21 | 13,21 | 0,00% | - |
| 11.12.2024 | 13,21 | 13,21 | 13,21 | 13,21 | -4,14% | - |
| 10.12.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -0,58% | - |
| 09.12.2024 | 13,80 | 13,86 | 13,80 | 13,86 | -1,14% | 250,00 |
| 06.12.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 0,07% | - |
| 05.12.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -0,21% | - |
| 04.12.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 0,00% | - |
| 03.12.2024 | 14,50 | 14,50 | 14,04 | 14,04 | 0,00% | - |
| 02.12.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -3,31% | - |
| 29.11.2024 | 14,04 | 14,52 | 14,04 | 14,52 | 3,42% | - |
| 28.11.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 0,00% | - |
| 27.11.2024 | 14,79 | 14,79 | 14,04 | 14,04 | -5,39% | - |
| 26.11.2024 | 14,53 | 14,84 | 14,04 | 14,84 | 0,75% | - |
| 25.11.2024 | 14,73 | 14,73 | 14,73 | 14,73 | 1,10% | - |
| 22.11.2024 | 14,57 | 14,57 | 14,57 | 14,57 | 0,00% | - |
| 21.11.2024 | 14,57 | 14,57 | 14,57 | 14,57 | 0,90% | - |
| 20.11.2024 | 14,44 | 14,44 | 14,44 | 14,44 | 2,85% | - |