1,946€
-1,72%
Echtzeit-Aktienkurs Glenveagh Properties PLC
Bid:
Ask:
Aktienkurse zur Glenveagh Properties PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,41% | - |
| 26.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 3,13% | - |
| 25.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,93% | - |
| 24.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,31% | - |
| 23.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -2,41% | - |
| 20.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,14% | - |
| 19.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,97% | - |
| 18.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,20% | - |
| 17.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -4,12% | - |
| 16.03.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -2,36% | - |
| 13.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,47% | - |
| 12.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -0,93% | - |
| 11.03.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,94% | - |
| 10.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -2,30% | - |
| 09.03.2026 | 2,12 | 2,18 | 2,12 | 2,18 | 1,64% | 60,00 |
| 06.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,06% | - |
| 05.03.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 2,34% | - |
| 04.03.2026 | 2,17 | 2,17 | 2,14 | 2,14 | -2,73% | 3.859,00 |
| 03.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 02.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 2,76% | - |
| 27.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 26.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,15% | - |
| 25.02.2026 | 2,19 | 2,23 | 2,19 | 2,23 | 1,60% | 4.000,00 |
| 24.02.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,90% | - |
| 23.02.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 1,38% | - |
| 20.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 19.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,37% | - |
| 18.02.2026 | 2,08 | 2,19 | 2,08 | 2,19 | 4,53% | 3.335,00 |
| 17.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,72% | - |
| 16.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,24% | - |
| 13.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,43% | - |
| 12.02.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | - |
| 11.02.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 2,46% | - |
| 10.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 09.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 1,50% | - |
| 06.02.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -0,74% | - |
| 05.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 04.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,41% | - |
| 03.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,62% | - |
| 02.02.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -2,74% | - |
| 30.01.2026 | 1,96 | 2,01 | 1,96 | 2,01 | 1,47% | 430,00 |
| 29.01.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,20% | - |
| 28.01.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,12% | - |
| 27.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,62% | - |
| 26.01.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -2,94% | - |
| 23.01.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 1,16% | - |
| 22.01.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 21.01.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,33% | - |
| 20.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -3,17% | - |
| 19.01.2026 | 1,99 | 2,02 | 1,99 | 2,02 | 2,02% | 2.661,00 |
| 16.01.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 4,76% | - |
| 15.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,94% | - |
| 14.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -3,54% | - |
| 13.01.2026 | 1,97 | 1,98 | 1,97 | 1,98 | 0,82% | 779,00 |
| 12.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 09.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,83% | - |
| 08.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,42% | - |
| 07.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,42% | - |
| 06.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,42% | - |
| 05.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,74% | - |
| 02.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -3,64% | - |
| 30.12.2025 | 1,92 | 1,98 | 1,92 | 1,98 | 4,11% | 200,00 |
| 29.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,37% | - |
| 23.12.2025 | 1,91 | 1,94 | 1,91 | 1,94 | 2,97% | 200,00 |
| 22.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,32% | 45,00 |
| 19.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,64% | - |
| 18.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,11% | - |
| 17.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,84% | - |
| 16.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,74% | - |
| 15.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 12.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,32% | - |
| 11.12.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 10.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,38% | - |
| 09.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,38% | - |
| 08.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,21% | - |
| 05.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,41% | - |
| 04.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,41% | - |
| 03.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,02% | - |
| 02.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 01.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,68% | - |
| 28.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,11% | - |
| 27.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,73% | - |
| 26.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,36% | - |
| 25.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 24.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,86% | - |
| 21.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 20.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,88% | - |
| 19.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,44% | - |
| 18.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,88% | - |
| 17.11.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 2,30% | 200,00 |
| 14.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,76% | - |
| 13.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,97% | - |
| 12.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,87% | - |
| 11.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,20% | - |
| 10.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,25% | - |
| 07.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,19% | - |
| 06.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,70% | - |
| 05.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,32% | - |
| 04.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,63% | - |
| 03.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,94% | - |