14,475€
4,51%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 14,39 | 14,95 | 13,78 | 14,49 | 4,58% | - |
| 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% | - |
| 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% | - |