18,060€
1,83%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,82 | 18,07 | 17,60 | 18,07 | 1,86% | - |
| 25.04.2024 | 17,72 | 17,91 | 17,58 | 17,74 | -0,23% | - |
| 24.04.2024 | 17,92 | 17,98 | 17,77 | 17,78 | -0,45% | - |
| 23.04.2024 | 17,94 | 18,07 | 17,86 | 17,86 | -0,42% | - |
| 22.04.2024 | 17,86 | 18,03 | 17,80 | 17,93 | 1,07% | - |
| 19.04.2024 | 17,64 | 17,94 | 17,60 | 17,74 | -0,42% | - |
| 18.04.2024 | 17,72 | 17,85 | 17,53 | 17,82 | 1,14% | - |
| 17.04.2024 | 17,48 | 17,78 | 17,41 | 17,62 | 0,26% | - |
| 16.04.2024 | 17,53 | 17,76 | 17,45 | 17,57 | -0,06% | 300,00 |
| 15.04.2024 | 17,85 | 17,95 | 17,52 | 17,58 | -0,62% | 480,00 |
| 12.04.2024 | 17,95 | 17,99 | 17,66 | 17,69 | -1,26% | - |
| 11.04.2024 | 17,81 | 17,98 | 17,78 | 17,92 | 0,65% | - |
| 10.04.2024 | 17,86 | 18,11 | 17,66 | 17,80 | -0,11% | 100,00 |
| 09.04.2024 | 17,81 | 17,92 | 17,72 | 17,82 | -0,08% | - |
| 08.04.2024 | 17,96 | 18,08 | 17,79 | 17,84 | -0,59% | 28,00 |
| 05.04.2024 | 17,99 | 18,10 | 17,83 | 17,94 | -0,17% | 42,00 |
| 04.04.2024 | 18,30 | 18,39 | 17,80 | 17,97 | -1,80% | - |
| 03.04.2024 | 18,05 | 18,32 | 17,95 | 18,30 | 1,02% | - |
| 02.04.2024 | 18,37 | 18,58 | 18,12 | 18,12 | -1,50% | 4,00 |
| 28.03.2024 | 18,47 | 18,50 | 18,16 | 18,39 | -0,51% | 188,00 |
| 27.03.2024 | 18,32 | 18,64 | 18,31 | 18,49 | 1,01% | - |
| 26.03.2024 | 18,17 | 18,38 | 18,15 | 18,30 | 0,94% | - |
| 25.03.2024 | 18,25 | 18,33 | 17,90 | 18,13 | 0,08% | 693,00 |
| 22.03.2024 | 18,06 | 18,22 | 17,96 | 18,12 | 0,08% | 275,00 |
| 21.03.2024 | 17,95 | 18,14 | 17,94 | 18,10 | -0,08% | - |
| 20.03.2024 | 18,07 | 18,13 | 17,94 | 18,12 | 0,11% | - |
| 19.03.2024 | 17,91 | 18,10 | 17,91 | 18,10 | 0,86% | - |
| 18.03.2024 | 17,84 | 17,97 | 17,80 | 17,94 | 0,53% | 40,00 |
| 15.03.2024 | 17,53 | 17,92 | 17,52 | 17,85 | 1,62% | - |
| 14.03.2024 | 17,64 | 17,84 | 17,47 | 17,56 | -0,40% | - |
| 13.03.2024 | 17,43 | 17,71 | 17,43 | 17,63 | 1,09% | - |
| 12.03.2024 | 17,37 | 17,50 | 17,29 | 17,44 | 0,72% | 140,00 |
| 11.03.2024 | 17,36 | 17,52 | 17,24 | 17,32 | -0,40% | 28,00 |
| 08.03.2024 | 17,56 | 17,56 | 17,24 | 17,39 | -0,94% | - |
| 07.03.2024 | 17,29 | 17,60 | 17,24 | 17,55 | 1,36% | - |
| 06.03.2024 | 17,61 | 17,74 | 17,32 | 17,32 | -1,56% | - |
| 05.03.2024 | 17,56 | 17,74 | 17,42 | 17,59 | -0,26% | - |
| 04.03.2024 | 17,37 | 17,78 | 17,35 | 17,64 | 1,38% | - |
| 01.03.2024 | 16,82 | 17,46 | 16,81 | 17,40 | 3,82% | 20,00 |
| 29.02.2024 | 17,10 | 17,14 | 16,76 | 16,76 | -1,85% | 11,00 |
| 28.02.2024 | 15,86 | 17,33 | 15,85 | 17,07 | 7,53% | 200,00 |
| 27.02.2024 | 15,61 | 16,01 | 15,61 | 15,88 | 1,57% | - |
| 26.02.2024 | 15,79 | 15,84 | 15,56 | 15,63 | -1,20% | 6,00 |
| 23.02.2024 | 15,79 | 15,86 | 15,75 | 15,82 | 0,03% | - |
| 22.02.2024 | 15,98 | 16,01 | 15,70 | 15,82 | -0,38% | - |
| 21.02.2024 | 15,78 | 15,94 | 15,74 | 15,88 | 0,63% | 274,00 |
| 20.02.2024 | 15,57 | 15,92 | 15,52 | 15,78 | 1,15% | - |
| 19.02.2024 | 15,69 | 15,75 | 15,55 | 15,60 | -0,51% | - |
| 16.02.2024 | 15,90 | 15,91 | 15,60 | 15,68 | -1,26% | - |
| 15.02.2024 | 16,27 | 16,30 | 15,82 | 15,88 | -2,25% | 100,00 |
| 14.02.2024 | 16,11 | 16,40 | 15,98 | 16,24 | 1,06% | 3,00 |
| 13.02.2024 | 16,13 | 16,18 | 16,01 | 16,07 | -0,34% | 50,00 |
| 12.02.2024 | 16,08 | 16,23 | 15,98 | 16,13 | 0,22% | - |
| 09.02.2024 | 16,57 | 16,62 | 16,09 | 16,09 | -2,93% | 470,00 |
| 08.02.2024 | 16,40 | 16,64 | 16,25 | 16,58 | 1,28% | 175,00 |
| 07.02.2024 | 16,29 | 16,56 | 16,26 | 16,37 | 0,25% | - |
| 06.02.2024 | 16,32 | 16,37 | 16,19 | 16,33 | 0,15% | 320,00 |
| 05.02.2024 | 16,47 | 16,70 | 16,27 | 16,30 | -1,18% | 80,00 |
| 02.02.2024 | 16,76 | 16,77 | 16,46 | 16,50 | -1,46% | 8,00 |
| 01.02.2024 | 16,53 | 16,88 | 16,48 | 16,74 | 1,09% | 150,00 |
| 31.01.2024 | 16,36 | 16,58 | 16,27 | 16,56 | 1,01% | 100,00 |
| 30.01.2024 | 15,96 | 16,49 | 15,95 | 16,40 | 2,60% | - |
| 29.01.2024 | 15,87 | 16,05 | 15,82 | 15,98 | 0,60% | 200,00 |
| 26.01.2024 | 15,60 | 15,95 | 15,59 | 15,89 | 1,57% | 6,00 |
| 25.01.2024 | 15,60 | 15,69 | 15,47 | 15,64 | 0,45% | 150,00 |
| 24.01.2024 | 15,64 | 15,70 | 15,49 | 15,57 | 0,13% | - |
| 23.01.2024 | 15,68 | 15,77 | 15,40 | 15,55 | -0,54% | - |
| 22.01.2024 | 15,95 | 15,99 | 15,58 | 15,64 | -1,79% | 80,00 |
| 19.01.2024 | 15,94 | 16,10 | 15,82 | 15,92 | -0,09% | 253,00 |
| 18.01.2024 | 15,86 | 15,98 | 15,66 | 15,94 | 0,63% | - |
| 17.01.2024 | 15,49 | 15,85 | 15,46 | 15,84 | 1,34% | - |
| 16.01.2024 | 15,30 | 15,66 | 15,28 | 15,63 | 1,63% | - |
| 15.01.2024 | 15,27 | 15,44 | 15,21 | 15,38 | 0,82% | - |
| 12.01.2024 | 15,15 | 15,31 | 15,11 | 15,25 | 0,83% | - |
| 11.01.2024 | 15,18 | 15,26 | 15,01 | 15,13 | 0,17% | 57,00 |
| 10.01.2024 | 15,05 | 15,26 | 14,99 | 15,10 | 0,10% | 262,00 |
| 09.01.2024 | 15,15 | 15,17 | 15,03 | 15,09 | -0,17% | - |
| 08.01.2024 | 14,94 | 15,15 | 14,90 | 15,11 | 0,83% | 3,00 |
| 05.01.2024 | 15,10 | 15,11 | 14,81 | 14,99 | -1,02% | 25,00 |
| 04.01.2024 | 14,82 | 15,18 | 14,82 | 15,14 | 2,19% | - |
| 03.01.2024 | 15,13 | 15,18 | 14,73 | 14,82 | -2,02% | 1.400,00 |
| 02.01.2024 | 15,09 | 15,18 | 15,06 | 15,12 | 0,30% | - |
| 29.12.2023 | 15,19 | 15,19 | 14,92 | 15,08 | -0,59% | - |
| 28.12.2023 | 15,20 | 15,23 | 15,09 | 15,17 | 0,07% | - |
| 27.12.2023 | 15,06 | 15,16 | 14,98 | 15,16 | 0,87% | - |
| 22.12.2023 | 15,12 | 15,18 | 14,99 | 15,03 | -1,02% | - |
| 21.12.2023 | 15,24 | 15,26 | 15,02 | 15,18 | -0,10% | - |
| 20.12.2023 | 15,07 | 15,27 | 15,04 | 15,20 | 0,86% | - |
| 19.12.2023 | 15,26 | 15,39 | 15,05 | 15,07 | -1,28% | - |
| 18.12.2023 | 15,47 | 15,48 | 15,22 | 15,26 | -1,23% | 73,00 |
| 15.12.2023 | 15,66 | 15,73 | 15,44 | 15,45 | -0,96% | - |
| 14.12.2023 | 15,99 | 15,99 | 15,60 | 15,60 | -2,01% | - |
| 13.12.2023 | 15,99 | 16,01 | 15,40 | 15,92 | -0,66% | - |
| 12.12.2023 | 15,84 | 16,04 | 15,40 | 16,03 | 1,30% | - |
| 11.12.2023 | 15,71 | 15,92 | 15,65 | 15,82 | 2,76% | 321,00 |
| 08.12.2023 | 15,85 | 16,13 | 15,31 | 15,40 | -2,75% | 205,00 |
| 07.12.2023 | 15,53 | 15,85 | 15,40 | 15,83 | 1,47% | 400,00 |
| 06.12.2023 | 15,78 | 15,98 | 15,59 | 15,60 | -0,86% | 400,00 |
| 05.12.2023 | 15,27 | 15,90 | 15,27 | 15,74 | 2,57% | - |
| 04.12.2023 | 15,81 | 15,92 | 15,30 | 15,34 | -3,10% | 410,00 |