18,810€
-15,27%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -11,71% | - |
| 17.09.2026 | 21,22 | 22,20 | 21,22 | 22,20 | -0,63% | 1.000,00 |
| 16.09.2026 | 21,08 | 22,34 | 21,08 | 22,34 | 5,78% | 3,00 |
| 15.09.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 0,00% | - |
| 14.09.2026 | 21,12 | 21,12 | 21,12 | 21,12 | -1,40% | - |
| 11.09.2026 | 21,42 | 21,42 | 21,42 | 21,42 | -0,93% | - |
| 10.09.2026 | 22,16 | 22,16 | 21,62 | 21,62 | -2,08% | - |
| 09.09.2026 | 21,52 | 22,08 | 21,52 | 22,08 | 4,45% | - |
| 08.09.2026 | 21,14 | 21,14 | 21,14 | 21,14 | -8,01% | - |
| 07.09.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 5,03% | 35,00 |
| 04.09.2026 | 21,88 | 21,88 | 21,88 | 21,88 | 0,09% | - |
| 03.09.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -1,18% | - |
| 02.09.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 1,37% | - |
| 01.09.2026 | 21,82 | 21,82 | 21,82 | 21,82 | 0,83% | - |
| 31.08.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -1,64% | - |
| 28.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,08% | - |
| 27.08.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 0,36% | - |
| 26.08.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 1,00% | - |
| 25.08.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 0,46% | - |
| 24.08.2026 | 21,84 | 21,84 | 21,84 | 21,84 | 1,11% | - |
| 21.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,28% | - |
| 20.08.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -1,62% | - |
| 19.08.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 0,54% | - |
| 18.08.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -3,49% | - |
| 17.08.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -1,04% | - |
| 14.08.2026 | 23,16 | 23,16 | 23,16 | 23,16 | -6,61% | - |
| 13.08.2026 | 23,12 | 24,80 | 23,12 | 24,80 | 7,92% | 20,00 |
| 12.08.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -2,46% | - |
| 11.08.2026 | 23,56 | 23,56 | 23,56 | 23,56 | 1,20% | - |
| 10.08.2026 | 23,28 | 23,28 | 23,28 | 23,28 | 0,43% | - |
| 07.08.2026 | 23,16 | 23,18 | 23,16 | 23,18 | 5,56% | 12,00 |
| 06.08.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -0,45% | - |
| 05.08.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -1,08% | - |
| 04.08.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,85% | - |
| 03.08.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 0,62% | - |
| 31.07.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 1,62% | - |
| 30.07.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -1,16% | - |
| 29.07.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -9,35% | 100,00 |
| 28.07.2026 | 21,90 | 24,80 | 21,90 | 24,80 | 12,12% | 170,00 |
| 27.07.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 0,91% | - |
| 24.07.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -0,72% | - |
| 23.07.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 0,18% | - |
| 22.07.2026 | 22,04 | 22,04 | 22,04 | 22,04 | -1,61% | - |
| 21.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,18% | - |
| 20.07.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -0,80% | - |
| 17.07.2026 | 22,62 | 22,62 | 22,62 | 22,62 | 0,80% | - |
| 16.07.2026 | 22,42 | 22,44 | 22,42 | 22,44 | -2,09% | 100,00 |
| 15.07.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -0,35% | - |
| 14.07.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -2,95% | 100,00 |
| 13.07.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,25% | 100,00 |
| 10.07.2026 | 23,64 | 23,64 | 23,64 | 23,64 | 1,90% | - |
| 09.07.2026 | 24,08 | 24,08 | 23,20 | 23,20 | -4,53% | 12,00 |
| 08.07.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,78% | - |
| 07.07.2026 | 24,74 | 24,74 | 24,74 | 24,74 | 2,49% | - |
| 06.07.2026 | 24,14 | 24,14 | 24,14 | 24,14 | -7,15% | - |
| 03.07.2026 | 24,24 | 26,00 | 23,40 | 26,00 | 3,26% | 132,00 |
| 02.07.2026 | 23,88 | 25,18 | 22,40 | 25,18 | 5,00% | 210,00 |
| 01.07.2026 | 23,98 | 23,98 | 23,98 | 23,98 | 2,48% | - |
| 30.06.2026 | 23,66 | 23,66 | 23,40 | 23,40 | -5,65% | 900,00 |
| 29.06.2026 | 23,52 | 24,80 | 23,52 | 24,80 | 5,98% | 1.098,00 |
| 26.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,65% | - |
| 25.06.2026 | 23,02 | 23,02 | 23,02 | 23,02 | 3,51% | - |
| 24.06.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 2,49% | - |
| 23.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 22.06.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -4,87% | 1,00 |
| 19.06.2026 | 21,20 | 22,60 | 21,20 | 22,60 | 8,97% | 100,00 |
| 18.06.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -2,99% | - |
| 17.06.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 0,47% | - |
| 16.06.2026 | 21,28 | 21,28 | 21,28 | 21,28 | 6,40% | - |
| 15.06.2026 | 21,72 | 21,72 | 20,00 | 20,00 | -13,79% | 300,00 |
| 12.06.2026 | 21,56 | 23,40 | 21,56 | 23,20 | 7,11% | 160,00 |
| 11.06.2026 | 21,66 | 21,66 | 21,66 | 21,66 | -1,10% | - |
| 10.06.2026 | 20,94 | 21,90 | 20,94 | 21,90 | 4,68% | 350,00 |
| 09.06.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 1,55% | - |
| 08.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -3,29% | - |
| 05.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -2,74% | - |
| 04.06.2026 | 22,70 | 22,70 | 21,66 | 21,90 | 3,20% | 4.301,00 |
| 03.06.2026 | 21,22 | 21,22 | 21,22 | 21,22 | -4,41% | - |
| 02.06.2026 | 20,52 | 22,20 | 20,52 | 22,20 | 2,40% | 300,00 |
| 01.06.2026 | 20,28 | 21,68 | 20,28 | 21,68 | 5,65% | 30,00 |
| 29.05.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -4,38% | - |
| 28.05.2026 | 20,16 | 21,46 | 20,16 | 21,46 | 7,73% | 28,00 |
| 27.05.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 0,71% | - |
| 26.05.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -5,36% | - |
| 25.05.2026 | 19,87 | 20,90 | 19,87 | 20,90 | 5,72% | 55,00 |
| 22.05.2026 | 19,77 | 19,77 | 19,77 | 19,77 | -1,15% | - |
| 21.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 20.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,20% | - |
| 19.05.2026 | 20,24 | 20,24 | 20,24 | 20,24 | 2,79% | - |
| 18.05.2026 | 19,69 | 19,69 | 19,69 | 19,69 | -1,20% | - |
| 15.05.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 2,84% | - |
| 14.05.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 2,38% | - |
| 13.05.2026 | 18,93 | 18,93 | 18,93 | 18,93 | 0,64% | - |
| 12.05.2026 | 18,81 | 18,81 | 18,81 | 18,81 | -0,74% | - |
| 11.05.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -1,30% | - |
| 08.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,93% | - |
| 07.05.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -5,92% | - |
| 06.05.2026 | 19,38 | 20,60 | 19,38 | 20,60 | 9,40% | 1.250,00 |
| 05.05.2026 | 18,83 | 18,83 | 18,83 | 18,83 | -1,93% | - |
| 04.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |