£15,364
0,85%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,23 | 15,40 | 15,23 | 15,35 | 0,75% | - |
| 25.04.2024 | 15,17 | 15,35 | 15,10 | 15,23 | -0,12% | - |
| 24.04.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -0,50% | 238,00 |
| 23.04.2024 | 15,34 | 15,54 | 15,33 | 15,33 | -0,75% | - |
| 22.04.2024 | 15,41 | 15,47 | 15,41 | 15,45 | 1,41% | 540,00 |
| 19.04.2024 | 15,21 | 15,23 | 15,21 | 15,23 | 1,86% | 318,00 |
| 18.04.2024 | 14,96 | 14,96 | 14,95 | 14,95 | -0,71% | 1.113,00 |
| 17.04.2024 | 14,93 | 15,15 | 14,93 | 15,06 | 0,20% | - |
| 16.04.2024 | 14,95 | 15,15 | 14,95 | 15,03 | 0,39% | - |
| 15.04.2024 | 15,15 | 15,15 | 14,96 | 14,97 | -0,96% | 132,00 |
| 12.04.2024 | 15,22 | 15,32 | 15,09 | 15,11 | -0,63% | - |
| 11.04.2024 | 15,21 | 15,21 | 15,21 | 15,21 | -0,11% | 3,00 |
| 10.04.2024 | 15,19 | 15,23 | 15,19 | 15,23 | 0,25% | 2.126,00 |
| 09.04.2024 | 15,17 | 15,25 | 15,17 | 15,19 | -0,78% | 470,00 |
| 08.04.2024 | 15,41 | 15,46 | 15,28 | 15,31 | -0,69% | - |
| 05.04.2024 | 15,41 | 15,52 | 15,34 | 15,41 | 0,44% | - |
| 04.04.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -1,59% | 78,00 |
| 03.04.2024 | 15,59 | 15,59 | 15,59 | 15,59 | 0,69% | 575,00 |
| 02.04.2024 | 15,67 | 15,83 | 15,49 | 15,49 | -0,40% | - |
| 28.03.2024 | 15,54 | 15,72 | 15,49 | 15,55 | -1,60% | - |
| 27.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,43% | 655,00 |
| 26.03.2024 | 15,45 | 15,71 | 15,45 | 15,58 | -0,03% | - |
| 25.03.2024 | 15,44 | 15,58 | 15,43 | 15,58 | 0,77% | 1.970,00 |
| 22.03.2024 | 15,54 | 15,54 | 15,33 | 15,46 | -0,05% | 3.029,00 |
| 21.03.2024 | 15,37 | 15,48 | 15,37 | 15,47 | 1,43% | 5.139,00 |
| 20.03.2024 | 15,27 | 15,41 | 15,23 | 15,25 | -0,56% | - |
| 19.03.2024 | 15,33 | 15,35 | 15,31 | 15,34 | 0,89% | 176,00 |
| 18.03.2024 | 15,12 | 15,33 | 15,12 | 15,21 | 0,34% | - |
| 15.03.2024 | 15,06 | 15,15 | 15,06 | 15,15 | 1,56% | 368,00 |
| 14.03.2024 | 14,95 | 14,95 | 14,92 | 14,92 | -0,61% | 572,00 |
| 13.03.2024 | 15,01 | 15,01 | 15,01 | 15,01 | 1,34% | 914,00 |
| 12.03.2024 | 14,72 | 14,82 | 14,71 | 14,81 | 0,85% | 402,00 |
| 11.03.2024 | 14,66 | 14,69 | 14,66 | 14,69 | -0,67% | 277,00 |
| 08.03.2024 | 14,91 | 14,93 | 14,71 | 14,79 | -1,07% | - |
| 07.03.2024 | 14,87 | 14,95 | 14,84 | 14,95 | 0,91% | 694,00 |
| 06.03.2024 | 15,09 | 15,09 | 14,81 | 14,81 | -0,97% | 1.725,00 |
| 05.03.2024 | 15,05 | 15,06 | 14,84 | 14,96 | -0,79% | 923,00 |
| 04.03.2024 | 14,91 | 15,08 | 14,80 | 15,08 | 1,46% | 3.016,00 |
| 01.03.2024 | 14,58 | 14,86 | 14,58 | 14,86 | 3,77% | 520,00 |
| 29.02.2024 | 14,55 | 14,55 | 14,32 | 14,32 | -1,62% | 132,00 |
| 28.02.2024 | 14,37 | 14,55 | 14,10 | 14,55 | 7,87% | 14.226,00 |
| 27.02.2024 | 13,36 | 13,62 | 13,36 | 13,49 | 1,22% | 1.750,00 |
| 26.02.2024 | 13,41 | 13,49 | 13,32 | 13,33 | -0,86% | - |
| 23.02.2024 | 13,45 | 13,45 | 13,44 | 13,45 | -0,81% | 730,00 |
| 22.02.2024 | 13,52 | 13,68 | 13,44 | 13,56 | 0,59% | - |
| 21.02.2024 | 13,41 | 13,58 | 13,41 | 13,48 | 0,72% | - |
| 20.02.2024 | 13,23 | 13,57 | 13,23 | 13,38 | 1,27% | - |
| 19.02.2024 | 13,49 | 13,53 | 13,20 | 13,21 | -2,02% | - |
| 16.02.2024 | 13,63 | 13,65 | 13,39 | 13,48 | -0,07% | - |
| 15.02.2024 | 13,64 | 13,72 | 13,46 | 13,49 | -2,45% | 712,00 |
| 14.02.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 1,78% | 1,00 |
| 13.02.2024 | 13,68 | 13,72 | 13,59 | 13,59 | -0,91% | - |
| 12.02.2024 | 13,69 | 13,81 | 13,67 | 13,72 | -0,41% | - |
| 09.02.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -1,38% | 1,00 |
| 08.02.2024 | 13,87 | 14,07 | 13,86 | 13,97 | 1,02% | - |
| 07.02.2024 | 13,77 | 14,05 | 13,77 | 13,83 | -0,24% | - |
| 06.02.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -0,49% | 408,00 |
| 05.02.2024 | 14,20 | 14,20 | 13,93 | 13,93 | -0,95% | 3.293,00 |
| 02.02.2024 | 14,07 | 14,07 | 14,06 | 14,06 | -0,86% | 148,00 |
| 01.02.2024 | 14,25 | 14,28 | 14,18 | 14,18 | 0,98% | 138,00 |
| 31.01.2024 | 13,95 | 14,04 | 13,92 | 14,04 | 0,40% | 221,00 |
| 30.01.2024 | 13,83 | 13,99 | 13,83 | 13,99 | 2,96% | 1.760,00 |
| 29.01.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 1,03% | 150,00 |
| 26.01.2024 | 13,19 | 13,52 | 13,19 | 13,45 | 1,90% | - |
| 25.01.2024 | 13,26 | 13,34 | 13,18 | 13,20 | -0,10% | - |
| 24.01.2024 | 13,26 | 13,31 | 13,19 | 13,21 | -0,21% | - |
| 23.01.2024 | 13,24 | 13,25 | 13,22 | 13,24 | -0,68% | 595,00 |
| 22.01.2024 | 13,38 | 13,38 | 13,27 | 13,33 | -2,14% | 1.455,00 |
| 19.01.2024 | 13,53 | 13,74 | 13,51 | 13,62 | 0,69% | - |
| 18.01.2024 | 13,54 | 13,54 | 13,53 | 13,53 | 0,57% | 589,00 |
| 17.01.2024 | 13,20 | 13,55 | 13,20 | 13,45 | 0,83% | - |
| 16.01.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,54% | 1,00 |
| 15.01.2024 | 12,96 | 13,23 | 12,96 | 13,14 | 0,78% | - |
| 12.01.2024 | 13,02 | 13,04 | 12,96 | 13,04 | 0,82% | 2.482,00 |
| 11.01.2024 | 12,97 | 13,01 | 12,93 | 12,93 | -0,14% | 5.015,00 |
| 10.01.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,12% | 424,00 |
| 09.01.2024 | 12,89 | 12,94 | 12,89 | 12,93 | 0,24% | 40,00 |
| 08.01.2024 | 12,82 | 12,96 | 12,80 | 12,90 | 0,21% | - |
| 05.01.2024 | 12,88 | 12,99 | 12,76 | 12,88 | -0,98% | - |
| 04.01.2024 | 12,86 | 13,03 | 12,83 | 13,00 | 1,86% | 1.295,00 |
| 03.01.2024 | 12,96 | 13,11 | 12,72 | 12,76 | -2,16% | - |
| 02.01.2024 | 12,97 | 13,11 | 12,90 | 13,05 | -0,48% | - |
| 29.12.2023 | 13,12 | 13,18 | 12,97 | 13,11 | -0,25% | - |
| 28.12.2023 | 13,11 | 13,23 | 13,11 | 13,14 | 0,09% | - |
| 27.12.2023 | 13,02 | 13,16 | 13,02 | 13,13 | 1,06% | - |
| 22.12.2023 | 13,05 | 13,11 | 12,99 | 12,99 | -0,85% | - |
| 21.12.2023 | 13,13 | 13,18 | 13,02 | 13,10 | 0,31% | - |
| 20.12.2023 | 13,05 | 13,19 | 13,00 | 13,06 | 0,09% | - |
| 19.12.2023 | 13,07 | 13,23 | 13,00 | 13,05 | -0,19% | - |
| 18.12.2023 | 13,40 | 13,40 | 13,03 | 13,08 | -2,64% | - |
| 15.12.2023 | 13,53 | 13,54 | 13,40 | 13,43 | -0,52% | - |
| 14.12.2023 | 13,69 | 13,69 | 13,43 | 13,50 | -0,06% | - |
| 13.12.2023 | 13,61 | 13,64 | 13,44 | 13,51 | -0,76% | - |
| 12.12.2023 | 13,65 | 13,66 | 13,60 | 13,61 | 1,24% | 2.124,00 |
| 11.12.2023 | 13,44 | 13,44 | 13,44 | 13,44 | 0,96% | 457,00 |
| 08.12.2023 | 13,39 | 13,50 | 13,17 | 13,32 | -0,65% | - |
| 07.12.2023 | 13,53 | 13,53 | 13,40 | 13,40 | 0,76% | 214,00 |
| 06.12.2023 | 13,34 | 13,35 | 13,30 | 13,30 | -1,26% | 1.103,00 |
| 05.12.2023 | 13,43 | 13,48 | 13,43 | 13,47 | 0,06% | 7,00 |
| 04.12.2023 | 13,46 | 13,53 | 13,46 | 13,46 | -0,90% | 290,00 |