21,920€
2,53%
Echtzeit-Aktienkurs GLANBIA PLC EO 0,06
Bid:
Ask:
Aktienkurse zur GLANBIA PLC EO 0,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 18,59 | 19,30 | 18,59 | 19,30 | 12,01% | - |
| 29.04.2026 | 17,23 | 17,23 | 17,23 | 17,23 | 2,13% | - |
| 28.04.2026 | 16,87 | 16,87 | 16,87 | 16,87 | -8,32% | - |
| 27.04.2026 | 16,77 | 18,40 | 16,77 | 18,40 | 7,67% | 1,00 |
| 24.04.2026 | 17,09 | 17,09 | 17,09 | 17,09 | 2,52% | - |
| 23.04.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -0,48% | - |
| 22.04.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,24% | - |
| 21.04.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 2,26% | - |
| 20.04.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -0,37% | - |
| 17.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,06% | - |
| 16.04.2026 | 16,41 | 16,41 | 16,41 | 16,41 | -0,36% | - |
| 15.04.2026 | 16,47 | 16,47 | 16,47 | 16,47 | -4,52% | - |
| 14.04.2026 | 16,42 | 17,25 | 16,42 | 17,25 | 6,35% | 216,00 |
| 13.04.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -4,25% | - |
| 10.04.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,00% | - |
| 09.04.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -4,83% | - |
| 08.04.2026 | 17,24 | 17,80 | 17,24 | 17,80 | 8,14% | 300,00 |
| 07.04.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -0,84% | - |
| 02.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -7,31% | - |
| 01.04.2026 | 16,43 | 18,30 | 16,43 | 17,91 | 6,99% | 550,00 |
| 31.03.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 2,26% | - |
| 30.03.2026 | 16,37 | 16,37 | 16,37 | 16,37 | -2,15% | - |
| 27.03.2026 | 16,73 | 16,73 | 16,73 | 16,73 | -1,18% | - |
| 26.03.2026 | 16,93 | 16,93 | 16,93 | 16,93 | 1,20% | - |
| 25.03.2026 | 16,73 | 16,73 | 16,73 | 16,73 | 4,04% | - |
| 24.03.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -6,51% | - |
| 23.03.2026 | 15,77 | 17,20 | 15,77 | 17,20 | 4,75% | 1.500,00 |
| 20.03.2026 | 16,42 | 16,42 | 16,42 | 16,42 | 3,27% | - |
| 19.03.2026 | 16,60 | 16,60 | 15,90 | 15,90 | -10,67% | 330,00 |
| 18.03.2026 | 17,47 | 18,50 | 17,15 | 17,80 | 5,89% | 5.214,00 |
| 17.03.2026 | 16,81 | 16,81 | 16,81 | 16,81 | -2,78% | - |
| 16.03.2026 | 17,29 | 17,29 | 17,29 | 17,29 | 1,71% | - |
| 13.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 2,66% | - |
| 12.03.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -3,72% | - |
| 11.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 3,99% | - |
| 10.03.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 1,72% | - |
| 09.03.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -2,17% | - |
| 06.03.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,97% | - |
| 05.03.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -0,60% | - |
| 04.03.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 0,12% | - |
| 03.03.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -0,42% | - |
| 02.03.2026 | 16,61 | 16,61 | 16,61 | 16,61 | -0,18% | - |
| 27.02.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 0,24% | - |
| 26.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -4,60% | - |
| 25.02.2026 | 15,85 | 17,40 | 15,85 | 17,40 | 9,50% | 150,00 |
| 24.02.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 0,06% | - |
| 23.02.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -1,12% | - |
| 20.02.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -0,74% | - |
| 19.02.2026 | 16,18 | 16,18 | 16,18 | 16,18 | -1,46% | - |
| 18.02.2026 | 16,42 | 16,42 | 16,42 | 16,42 | 5,26% | - |
| 17.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -5,17% | - |
| 16.02.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 0,37% | - |
| 13.02.2026 | 16,39 | 16,39 | 16,39 | 16,39 | 0,06% | - |
| 12.02.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,43% | - |
| 11.02.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -0,36% | - |
| 10.02.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 1,66% | - |
| 09.02.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 0,12% | - |
| 06.02.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 0,25% | - |
| 05.02.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 2,02% | - |
| 04.02.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 1,08% | - |
| 03.02.2026 | 15,69 | 15,69 | 15,69 | 15,69 | 0,77% | - |
| 02.02.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -1,14% | - |
| 30.01.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 2,81% | - |
| 29.01.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -2,17% | - |
| 28.01.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -1,01% | - |
| 27.01.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 2,00% | - |