19,215€
0,23%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 19,34 | 19,48 | 19,12 | 19,22 | -0,26% | - |
| 08.10.2026 | 19,21 | 19,61 | 19,16 | 19,27 | 0,23% | - |
| 07.10.2026 | 19,21 | 19,30 | 19,12 | 19,22 | 0,37% | - |
| 06.10.2026 | 18,95 | 19,50 | 18,94 | 19,15 | 1,11% | - |
| 05.10.2026 | 18,97 | 19,25 | 18,91 | 18,94 | -0,55% | - |
| 02.10.2026 | 18,96 | 19,23 | 18,77 | 19,05 | 0,63% | - |
| 01.10.2026 | 19,80 | 19,82 | 18,89 | 18,93 | -3,84% | - |
| 30.09.2026 | 19,79 | 19,96 | 19,63 | 19,68 | -0,23% | - |
| 29.09.2026 | 19,98 | 20,01 | 19,64 | 19,73 | -1,55% | - |
| 28.09.2026 | 19,83 | 20,20 | 19,80 | 20,04 | 0,63% | - |
| 25.09.2026 | 20,25 | 20,35 | 19,83 | 19,91 | -1,24% | - |
| 24.09.2026 | 19,60 | 20,28 | 19,60 | 20,16 | 2,41% | - |
| 23.09.2026 | 20,08 | 20,14 | 19,68 | 19,69 | -1,28% | - |
| 22.09.2026 | 19,20 | 20,12 | 19,09 | 19,94 | 4,21% | - |
| 21.09.2026 | 18,82 | 19,21 | 18,73 | 19,14 | 1,86% | 15.800,00 |
| 18.09.2026 | 20,20 | 20,20 | 18,60 | 18,79 | -6,91% | - |
| 17.09.2026 | 21,82 | 21,90 | 19,91 | 20,18 | -7,05% | 110.000,00 |
| 16.09.2026 | 21,68 | 21,73 | 21,39 | 21,71 | 0,42% | 1.400,00 |
| 15.09.2026 | 21,75 | 21,75 | 21,42 | 21,62 | -0,64% | - |
| 14.09.2026 | 21,72 | 21,91 | 21,51 | 21,76 | -0,05% | - |
| 11.09.2026 | 22,02 | 22,30 | 21,71 | 21,77 | 0,42% | - |
| 10.09.2026 | 22,76 | 22,76 | 21,68 | 21,68 | -4,28% | - |
| 09.09.2026 | 22,12 | 22,76 | 22,02 | 22,65 | 2,54% | 17.220,00 |
| 08.09.2026 | 21,75 | 22,21 | 21,71 | 22,09 | 1,42% | - |
| 07.09.2026 | 22,35 | 22,39 | 21,74 | 21,78 | -2,77% | - |
| 04.09.2026 | 22,39 | 22,51 | 22,04 | 22,40 | 0,18% | 2.160,00 |
| 03.09.2026 | 22,47 | 22,67 | 22,26 | 22,36 | -0,49% | 192,00 |
| 02.09.2026 | 22,72 | 22,77 | 22,30 | 22,47 | -1,06% | - |
| 01.09.2026 | 22,22 | 22,91 | 22,10 | 22,71 | 1,75% | - |
| 31.08.2026 | 22,24 | 22,46 | 22,04 | 22,32 | 0,31% | - |
| 28.08.2026 | 22,60 | 22,71 | 22,24 | 22,25 | -1,42% | - |
| 27.08.2026 | 22,84 | 23,02 | 22,44 | 22,57 | -0,88% | - |
| 26.08.2026 | 22,77 | 23,01 | 22,72 | 22,77 | 0,04% | - |
| 25.08.2026 | 22,53 | 22,88 | 22,42 | 22,76 | 1,20% | - |
| 24.08.2026 | 22,45 | 22,56 | 22,32 | 22,49 | 0,94% | 3.150,00 |
| 21.08.2026 | 22,20 | 22,44 | 22,10 | 22,28 | 0,04% | - |
| 20.08.2026 | 22,49 | 22,55 | 21,99 | 22,27 | -1,55% | 1.600,00 |
| 19.08.2026 | 22,85 | 22,93 | 22,36 | 22,62 | -1,22% | - |
| 18.08.2026 | 22,75 | 23,01 | 22,71 | 22,90 | 0,26% | - |
| 17.08.2026 | 23,39 | 23,52 | 22,82 | 22,84 | -1,81% | - |
| 14.08.2026 | 23,76 | 23,86 | 22,98 | 23,26 | -2,10% | - |
| 13.08.2026 | 23,72 | 23,86 | 23,28 | 23,76 | 0,59% | 250,00 |
| 12.08.2026 | 23,59 | 23,81 | 23,46 | 23,62 | 0,85% | - |
| 11.08.2026 | 24,16 | 24,18 | 23,42 | 23,42 | -3,46% | - |
| 10.08.2026 | 23,89 | 24,29 | 23,87 | 24,26 | 1,46% | 4.236,00 |
| 07.08.2026 | 23,76 | 24,34 | 23,68 | 23,91 | 0,67% | - |
| 06.08.2026 | 22,55 | 24,72 | 22,55 | 23,75 | 5,70% | - |
| 05.08.2026 | 22,67 | 22,76 | 22,25 | 22,47 | -0,71% | - |
| 04.08.2026 | 22,91 | 22,97 | 22,60 | 22,63 | -0,92% | - |
| 03.08.2026 | 23,32 | 23,34 | 22,58 | 22,84 | -1,04% | - |
| 31.07.2026 | 23,20 | 23,20 | 22,87 | 23,08 | -0,13% | - |
| 30.07.2026 | 22,83 | 23,25 | 22,76 | 23,11 | 1,54% | 5.472,00 |
| 29.07.2026 | 23,08 | 23,21 | 22,65 | 22,76 | -1,60% | - |
| 28.07.2026 | 22,51 | 23,15 | 22,51 | 23,13 | 2,62% | 850,00 |
| 27.07.2026 | 22,73 | 22,81 | 22,46 | 22,54 | 0,00% | - |
| 24.07.2026 | 22,52 | 22,68 | 22,46 | 22,54 | 0,09% | - |
| 23.07.2026 | 22,69 | 22,78 | 22,38 | 22,52 | -0,97% | - |
| 22.07.2026 | 22,64 | 23,13 | 22,58 | 22,74 | 0,31% | - |
| 21.07.2026 | 22,86 | 23,02 | 22,52 | 22,67 | -0,70% | - |
| 20.07.2026 | 23,05 | 23,13 | 22,73 | 22,83 | -0,95% | - |
| 17.07.2026 | 23,23 | 23,47 | 22,82 | 23,05 | -0,82% | 8.216,00 |
| 16.07.2026 | 23,01 | 23,44 | 22,76 | 23,24 | 0,82% | - |
| 15.07.2026 | 23,52 | 23,70 | 23,02 | 23,05 | -2,08% | 112,00 |
| 14.07.2026 | 23,91 | 24,02 | 23,37 | 23,54 | -1,83% | - |
| 13.07.2026 | 24,04 | 24,26 | 23,95 | 23,98 | -1,19% | - |
| 10.07.2026 | 24,24 | 24,40 | 23,85 | 24,27 | -0,08% | - |
| 09.07.2026 | 24,68 | 24,70 | 23,99 | 24,29 | -0,86% | - |
| 08.07.2026 | 24,90 | 24,95 | 24,43 | 24,50 | -1,96% | 2.240,00 |
| 07.07.2026 | 25,02 | 25,44 | 24,90 | 24,99 | -0,48% | - |
| 06.07.2026 | 24,77 | 25,19 | 24,75 | 25,11 | 1,33% | - |
| 03.07.2026 | 24,67 | 24,91 | 24,53 | 24,78 | 0,36% | - |
| 02.07.2026 | 24,47 | 24,69 | 24,13 | 24,69 | 0,82% | - |
| 01.07.2026 | 24,58 | 24,60 | 24,34 | 24,49 | -0,41% | 330,00 |
| 30.06.2026 | 24,26 | 24,91 | 24,12 | 24,59 | 1,49% | - |
| 29.06.2026 | 24,13 | 24,56 | 23,84 | 24,23 | 0,96% | - |
| 26.06.2026 | 24,00 | 24,18 | 23,76 | 24,00 | -0,37% | - |
| 25.06.2026 | 23,63 | 24,10 | 23,46 | 24,09 | 2,95% | - |
| 24.06.2026 | 22,84 | 23,55 | 22,79 | 23,40 | 2,68% | - |
| 23.06.2026 | 22,32 | 22,96 | 22,26 | 22,79 | 1,15% | - |
| 22.06.2026 | 22,12 | 22,58 | 22,05 | 22,53 | 2,13% | - |
| 19.06.2026 | 21,81 | 22,21 | 21,76 | 22,06 | 1,19% | 800,00 |
| 18.06.2026 | 21,35 | 21,93 | 21,20 | 21,80 | 2,73% | 7.000,00 |
| 17.06.2026 | 21,98 | 22,00 | 21,13 | 21,22 | -3,06% | 720,00 |
| 16.06.2026 | 21,91 | 21,93 | 21,61 | 21,89 | 0,74% | 26.250,00 |
| 15.06.2026 | 22,28 | 22,36 | 21,26 | 21,73 | -1,72% | - |
| 12.06.2026 | 22,17 | 22,37 | 21,76 | 22,11 | -0,32% | 10.914,00 |
| 11.06.2026 | 22,27 | 22,58 | 21,88 | 22,18 | 0,09% | 3.760,00 |
| 10.06.2026 | 21,38 | 22,24 | 21,32 | 22,16 | 3,31% | - |
| 09.06.2026 | 21,49 | 21,62 | 21,38 | 21,45 | -0,28% | - |
| 08.06.2026 | 21,32 | 21,81 | 21,15 | 21,51 | 0,28% | - |
| 05.06.2026 | 21,87 | 21,96 | 21,44 | 21,45 | -2,85% | - |
| 04.06.2026 | 22,07 | 22,16 | 21,76 | 22,08 | -0,05% | - |
| 03.06.2026 | 21,77 | 22,24 | 21,77 | 22,09 | 1,24% | - |
| 02.06.2026 | 21,12 | 21,85 | 21,03 | 21,82 | 3,46% | - |
| 01.06.2026 | 21,09 | 21,25 | 20,87 | 21,09 | 0,33% | - |
| 29.05.2026 | 21,12 | 21,21 | 20,80 | 21,02 | -0,14% | - |
| 28.05.2026 | 20,76 | 21,24 | 20,76 | 21,05 | 1,06% | - |
| 27.05.2026 | 20,52 | 21,00 | 20,46 | 20,83 | 1,66% | - |
| 26.05.2026 | 20,38 | 20,73 | 20,37 | 20,49 | 0,29% | 6.600,00 |
| 25.05.2026 | 20,47 | 20,49 | 20,32 | 20,43 | 0,54% | - |