16,730€
-5,48%
Echtzeit-Aktienkurs Glanbia PLC
Bid:
Ask:
Aktienkurse zur Glanbia PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 17,73 | 17,73 | 17,70 | 17,70 | -0,17% | 300,00 |
| 15.04.2024 | 17,67 | 17,95 | 17,67 | 17,73 | 0,40% | 480,00 |
| 10.04.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -1,73% | 100,00 |
| 08.04.2024 | 18,08 | 18,08 | 17,97 | 17,97 | -0,11% | 28,00 |
| 05.04.2024 | 18,10 | 18,10 | 17,99 | 17,99 | -0,50% | 42,00 |
| 04.04.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -1,74% | 6,00 |
| 02.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 4,00 |
| 28.03.2024 | 18,40 | 18,50 | 18,33 | 18,50 | 1,37% | 188,00 |
| 25.03.2024 | 18,25 | 18,25 | 17,90 | 18,25 | 0,72% | 697,00 |
| 22.03.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 1,63% | 275,00 |
| 18.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 2,83% | 40,00 |
| 12.03.2024 | 17,50 | 17,50 | 17,34 | 17,34 | -0,06% | 140,00 |
| 11.03.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 2,54% | 28,00 |
| 01.03.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,94% | 20,00 |
| 29.02.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 1,85% | 11,00 |
| 28.02.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 6,82% | 200,00 |
| 26.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,51% | 6,00 |
| 21.02.2024 | 15,74 | 15,94 | 15,74 | 15,94 | 0,76% | 274,00 |
| 15.02.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -3,24% | 100,00 |
| 14.02.2024 | 16,40 | 16,40 | 16,30 | 16,35 | 1,05% | 23,00 |
| 13.02.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 0,31% | 50,00 |
| 09.02.2024 | 16,35 | 16,35 | 16,13 | 16,13 | -3,30% | 470,00 |
| 08.02.2024 | 16,64 | 16,68 | 16,64 | 16,68 | 1,89% | 267,00 |
| 06.02.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -0,37% | 320,00 |
| 05.02.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -1,02% | 80,00 |
| 02.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,18% | 8,00 |
| 01.02.2024 | 16,50 | 16,63 | 16,50 | 16,63 | 2,21% | 220,00 |
| 31.01.2024 | 16,27 | 16,27 | 16,27 | 16,27 | 1,37% | 100,00 |
| 29.01.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,63% | 200,00 |
| 26.01.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 1,66% | 6,00 |
| 25.01.2024 | 15,47 | 15,69 | 15,47 | 15,69 | -0,57% | 150,00 |
| 22.01.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -1,38% | 80,00 |
| 19.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,85% | 253,00 |
| 11.01.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,00% | 57,00 |
| 10.01.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,73% | 262,00 |
| 08.01.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 1,68% | 203,00 |
| 05.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,33% | 25,00 |
| 03.01.2024 | 14,96 | 14,96 | 14,95 | 14,95 | -1,64% | 1.400,00 |
| 02.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,04% | 4,00 |
| 18.12.2023 | 15,45 | 15,45 | 15,36 | 15,36 | -4,36% | 73,00 |
| 13.12.2023 | 16,06 | 16,06 | 16,06 | 16,06 | 1,32% | 75,00 |
| 11.12.2023 | 15,71 | 15,85 | 15,69 | 15,85 | -1,74% | 321,00 |
| 08.12.2023 | 15,84 | 16,13 | 15,84 | 16,13 | 2,67% | 205,00 |
| 07.12.2023 | 15,71 | 15,71 | 15,71 | 15,71 | -1,63% | 400,00 |
| 06.12.2023 | 15,91 | 15,97 | 15,91 | 15,97 | 0,44% | 400,00 |
| 04.12.2023 | 15,80 | 15,90 | 15,80 | 15,90 | -0,38% | 410,00 |
| 01.12.2023 | 15,76 | 15,96 | 15,76 | 15,96 | 4,25% | 272,00 |
| 30.11.2023 | 15,31 | 15,31 | 15,31 | 15,31 | -1,23% | 50,00 |
| 27.11.2023 | 15,30 | 15,50 | 15,30 | 15,50 | 8,70% | 900,00 |
| 21.11.2023 | 14,26 | 14,26 | 14,26 | 14,26 | -8,35% | 105,00 |
| 20.11.2023 | 15,56 | 15,56 | 15,56 | 15,56 | 0,39% | 38,00 |
| 17.11.2023 | 15,30 | 15,50 | 15,30 | 15,50 | 1,17% | 379,00 |
| 16.11.2023 | 15,32 | 15,32 | 15,32 | 15,32 | -0,52% | 300,00 |
| 15.11.2023 | 15,36 | 15,70 | 15,36 | 15,40 | -0,26% | 2.353,00 |
| 13.11.2023 | 15,44 | 15,44 | 15,44 | 15,44 | -0,39% | 300,00 |
| 10.11.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 304,00 |
| 08.11.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -0,39% | 80,00 |
| 07.11.2023 | 15,76 | 15,76 | 15,46 | 15,46 | 0,06% | 152,00 |
| 06.11.2023 | 15,56 | 15,56 | 15,36 | 15,45 | 0,32% | 1.440,00 |
| 03.11.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | 3,00 |
| 02.11.2023 | 15,24 | 15,45 | 15,24 | 15,45 | 0,98% | 1.629,00 |
| 01.11.2023 | 15,29 | 15,39 | 15,29 | 15,30 | 4,44% | 1.200,00 |
| 30.10.2023 | 14,65 | 14,65 | 14,65 | 14,65 | 0,76% | 4,00 |
| 20.10.2023 | 14,54 | 14,54 | 14,54 | 14,54 | -1,09% | 40,00 |
| 19.10.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 400,00 |
| 18.10.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 60,00 |
| 17.10.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -0,34% | 2,00 |
| 13.10.2023 | 14,85 | 14,85 | 14,85 | 14,85 | -2,62% | 300,00 |
| 12.10.2023 | 15,25 | 15,25 | 15,25 | 15,25 | 0,33% | 47,00 |
| 11.10.2023 | 15,04 | 15,20 | 15,04 | 15,20 | 2,29% | 900,00 |
| 10.10.2023 | 14,86 | 14,86 | 14,86 | 14,86 | -0,87% | 300,00 |
| 09.10.2023 | 14,99 | 14,99 | 14,99 | 14,99 | 2,04% | 100,00 |
| 06.10.2023 | 14,81 | 14,81 | 14,69 | 14,69 | -5,59% | 900,00 |
| 04.10.2023 | 15,56 | 15,56 | 15,56 | 15,56 | 0,32% | 10,00 |
| 03.10.2023 | 15,51 | 15,51 | 15,51 | 15,51 | 0,06% | 302,00 |
| 02.10.2023 | 15,54 | 15,54 | 15,47 | 15,50 | 0,58% | 1.009,00 |
| 29.09.2023 | 15,41 | 15,41 | 15,41 | 15,41 | 0,20% | 300,00 |
| 27.09.2023 | 15,32 | 15,38 | 15,32 | 15,38 | -0,71% | 1.200,00 |
| 26.09.2023 | 15,69 | 15,69 | 15,49 | 15,49 | -2,33% | 600,00 |
| 25.09.2023 | 16,14 | 16,14 | 15,86 | 15,86 | 3,19% | 805,00 |
| 22.09.2023 | 15,32 | 15,37 | 15,32 | 15,37 | -2,23% | 500,00 |
| 20.09.2023 | 15,72 | 15,72 | 15,72 | 15,72 | -1,13% | 1,00 |
| 15.09.2023 | 16,00 | 16,00 | 15,90 | 15,90 | 0,32% | 210,00 |
| 14.09.2023 | 15,90 | 15,90 | 15,80 | 15,85 | 0,06% | 514,00 |
| 13.09.2023 | 15,64 | 15,84 | 15,64 | 15,84 | 1,93% | 145,00 |
| 11.09.2023 | 15,54 | 15,54 | 15,54 | 15,54 | 2,78% | 23,00 |
| 07.09.2023 | 15,12 | 15,12 | 15,12 | 15,12 | -0,85% | 42,00 |
| 04.09.2023 | 15,60 | 15,60 | 15,25 | 15,25 | -1,55% | 1.225,00 |
| 01.09.2023 | 15,49 | 15,49 | 15,49 | 15,49 | -1,71% | 100,00 |
| 31.08.2023 | 15,60 | 15,76 | 15,60 | 15,76 | 1,55% | 762,00 |
| 30.08.2023 | 15,86 | 15,86 | 15,52 | 15,52 | 0,78% | 214,00 |
| 25.08.2023 | 15,20 | 15,40 | 15,20 | 15,40 | 2,33% | 145,00 |
| 24.08.2023 | 15,05 | 15,05 | 15,05 | 15,05 | -0,27% | 17,00 |
| 22.08.2023 | 15,09 | 15,09 | 15,09 | 15,09 | 0,27% | 442,00 |
| 21.08.2023 | 15,05 | 15,05 | 15,05 | 15,05 | 0,60% | 217,00 |
| 18.08.2023 | 14,96 | 14,96 | 14,96 | 14,96 | 3,24% | 400,00 |
| 16.08.2023 | 14,53 | 14,53 | 14,49 | 14,49 | 4,77% | 405,00 |
| 15.08.2023 | 13,83 | 13,83 | 13,83 | 13,83 | 1,10% | 900,00 |
| 14.08.2023 | 13,68 | 13,68 | 13,68 | 13,68 | -2,84% | 80,00 |
| 10.08.2023 | 14,08 | 14,08 | 14,08 | 14,08 | -0,42% | 300,00 |