Jetzt handeln
GLANBIA PLC EO 0,06
ISIN: IE0000669501 | WKN: 883867
13,6300 €
+0,0550 +0,41 %
20.12. 23:00
Status: closed
Geld
13,1700 €
Stück: 152
Brief
14,0900 €
Stück: 152
Zeit | Kurs | Volumen | |
---|---|---|---|
30.09. 11:24:55.835 | 15,41 € | 260 | |
01.09. 17:36:03.315 | 16,37 € | 2 | |
11.08. 17:35:28.401 | 18,01 € | 4 | |
30.05. 08:50:04.972 | 18,83 € | 100 | |
10.05. 11:28:01.513 | 17,42 € | 100 | |
26.03. 21:01:23.671 | 18,38 € | 4 | |
25.04. 09:52:50.071 | 13,35 € | 30 | |
22.03. 18:18:20.848 | 13,40 € | 300 | |
10.01. 21:04:46.714 | 11,76 € | 2 | |
25.11. 21:07:01.113 | 11,57 € | 2 | |
10.10. 21:02:26.055 | 12,04 € | 5 | |
08.10. 11:16:25.436 | 12,25 € | 13 | |
30.09. 16:05:32.728 | 12,07 € | 17 | |
23.09. 16:06:39.885 | 12,12 € | 8 | |
19.09. 16:02:36.886 | 11,75 € | 8 | |
05.09. 16:01:29.592 | 12,65 € | 8 | |
01.09. 19:27:08.214 | 12,37 € | 1.000 | |
31.08. 16:05:46.379 | 12,43 € | 8 | |
30.08. 21:03:28.625 | 12,90 € | 9 | |
29.08. 17:26:55.689 | 12,18 € | 1.000 | |
29.08. 15:33:42.684 | 12,14 € | 400 | |
29.08. 15:23:46.117 | 12,17 € | 400 | |
29.08. 11:17:38.167 | 12,00 € | 1.000 | |
29.08. 09:49:18.517 | 11,04 € | 1.800 | |
23.08. 16:39:16.467 | 12,61 € | 2 | |
21.08. 17:40:29.227 | 12,56 € | 2 | |
19.08. 21:02:48.862 | 12,58 € | 2 | |
19.08. 16:04:14.020 | 12,46 € | 13 | |
18.08. 16:04:20.229 | 12,46 € | 10 | |
17.08. 16:04:31.950 | 12,77 € | 51 | |
08.08. 16:03:49.127 | 11,29 € | 2 | |
28.06. 21:37:04.247 | 11,22 € | 2 | |
10.05. 16:17:34.321 | 11,75 € | 5 | |
10.05. 08:18:44.661 | 12,17 € | 82 | |
06.04. 20:54:11.238 | 10,69 € | 7 | |
24.03. 21:04:27.553 | 11,10 € | 2 | |
21.03. 21:59:12.701 | 11,71 € | 3 | |
04.03. 14:31:47.537 | 11,14 € | 100 | |
20.01. 20:00:32.032 | 12,45 € | 6 | |
27.12. 14:50:15.613 | 13,09 € | 25 | |
21.12. 20:24:50.277 | 13,43 € | 5 | |
30.11. 09:50:53.688 | 11,28 € | 709 | |
08.10. 18:05:17.002 | 12,76 € | 496 | |
05.10. 10:56:42.632 | 14,24 € | 28 | |
31.05. 17:51:04.776 | 14,08 € | 10 | |
11.03. 08:40:50.450 | 11,48 € | 7 | |
02.03. 20:19:57.308 | 11,24 € | 91 | |
24.02. 08:37:01.978 | 10,01 € | 400 | |
11.01. 15:37:24.315 | 10,41 € | 150 | |
04.01. 11:46:19.678 | 10,51 € | 150 | |
27.11. 09:02:45.929 | 10,26 € | 100 | |
16.11. 19:59:14.484 | 10,25 € | 100 | |
13.11. 09:04:18.029 | 9,585 € | 85 | |
11.11. 08:27:23.767 | 9,35 € | 50 | |
28.10. 16:36:06.375 | 7,63 € | 250 | |
28.10. 16:35:40.926 | 7,615 € | 1.000 | |
20.10. 18:16:17.123 | 8,335 € | 150 | |
22.09. 09:18:30.835 | 8,815 € | 300 | |
15.09. 12:50:29.308 | 9,18 € | 165 | |
15.09. 10:49:46.967 | 9,415 € | 500 | |
14.09. 15:50:46.246 | 9,315 € | 50 | |
03.09. 16:55:34.029 | 9,835 € | 100 | |
12.08. 16:48:56.614 | 9,275 € | 100 | |
12.08. 08:39:19.591 | 9,485 € | 1.000 | |
12.08. 08:26:56.332 | 9,53 € | 700 | |
12.08. 08:25:07.309 | 9,525 € | 800 | |
12.08. 08:23:04.238 | 9,53 € | 700 | |
12.08. 08:19:36.000 | 9,53 € | 700 | |
12.08. 08:16:49.068 | 9,53 € | 700 | |
24.06. 16:45:02.399 | 10,60 € | 1.000 | |
24.06. 16:06:21.928 | 10,60 € | 250 | |
15.06. 13:13:36.039 | 10,52 € | 52 | |
09.06. 10:45:09.228 | 10,71 € | 130 | |
04.06. 09:03:38.254 | 10,10 € | 676 | |
03.06. 17:25:32.137 | 10,09 € | 505 | |
29.05. 17:48:58.291 | 9,99 € | 624 | |
14.05. 22:19:24.348 | 9,59 € | 100 | |
07.05. 11:17:11.534 | 9,96 € | 312 | |
30.04. 16:25:46.764 | 9,78 € | 208 | |
28.04. 15:11:24.520 | 9,645 € | 52 | |
20.04. 16:04:26.795 | 8,87 € | 520 | |
20.04. 16:03:43.850 | 8,87 € | 555 | |
20.04. 10:03:31.935 | 8,905 € | 416 | |
20.04. 10:02:57.733 | 8,905 € | 555 | |
20.04. 09:54:58.082 | 8,91 € | 555 | |
17.04. 17:28:16.015 | 8,995 € | 208 | |
17.04. 14:11:46.630 | 9,125 € | 260 | |
17.04. 11:31:51.553 | 9,125 € | 520 | |
14.04. 16:32:28.497 | 9,13 € | 260 | |
14.04. 13:27:54.882 | 9,11 € | 572 | |
14.04. 09:42:35.915 | 8,925 € | 312 | |
14.04. 08:43:15.924 | 8,90 € | 520 | |
07.04. 16:51:04.271 | 8,775 € | 52 | |
06.04. 09:31:33.810 | 7,975 € | 125 | |
03.04. 12:30:25.907 | 8,135 € | 125 | |
03.04. 10:12:20.802 | 8,25 € | 25 | |
31.03. 13:29:05.333 | 9,455 € | 130 | |
24.03. 17:13:15.701 | 8,77 € | 37 | |
04.03. 16:09:01.510 | 10,88 € | 500 | |
28.02. 17:43:50.515 | 10,67 € | 918 | |
28.02. 17:43:04.206 | 10,66 € | 1.000 | |
28.02. 17:39:11.129 | 10,61 € | 182 | |
28.02. 08:12:11.464 | 10,74 € | 44 | |
27.02. 17:18:25.757 | 10,88 € | 150 | |
07.02. 09:13:13.378 | 10,28 € | 44 | |
24.01. 11:36:52.378 | 10,91 € | 50 | |
30.12. 07:52:42.156 | 10,53 € | 100 | |
20.12. 10:47:08.454 | 10,54 € | 200 | |
17.12. 17:30:11.036 | 10,00 € | 120 | |
03.12. 13:58:48.370 | 10,47 € | 96 | |
26.11. 20:10:00.310 | 10,71 € | 111 | |
31.10. 16:28:46.183 | 10,21 € | 1.750 | |
31.10. 16:05:18.414 | 10,21 € | 463 | |
31.10. 16:02:00.282 | 10,12 € | 450 | |
31.10. 16:00:51.836 | 10,14 € | 800 | |
31.10. 15:59:27.818 | 10,14 € | 450 | |
30.09. 15:49:33.107 | 11,53 € | 1 | |
20.09. 12:08:32.823 | 11,28 € | 1 | |
09.08. 10:48:54.502 | 11,86 € | 500 | |
01.08. 14:49:46.568 | 11,06 € | 110 | |
08.04. 19:49:18.502 | 17,41 € | 12 | |
29.03. 12:22:56.127 | 17,51 € | 60 | |
04.03. 13:26:18.644 | 18,023 € | 1 | |
15.01. 10:25:09.208 | 15,835 € | 240 | |
09.01. 17:35:16.606 | 17,115 € | 1 | |
28.12. 11:04:28.247 | 16,238 € | 25 | |
05.12. 14:11:02.817 | 16,145 € | 1 | |
03.12. 11:52:32.420 | 16,073 € | 1 | |
21.11. 13:29:21.233 | 16,708 € | 1 | |
06.09. 15:59:58.750 | 14,913 € | 300 | |
11.07. 13:28:29.591 | 15,413 € | 2 | |
29.05. 10:15:14.304 | 15,047 € | 11 | |
03.05. 08:24:43.621 | 14,086 € | 10 | |
16.03. 12:33:58.976 | 14,563 € | 11 | |
09.03. 14:10:00.422 | 14,97 € | 36 | |
15.01. 08:56:40.944 | 13,85 € | 125 | |
20.12. 16:22:24.388 | 14,993 € | 2 | |
15.08. 08:00:45.437 | 17,772 € | 400 | |
24.04. 14:00:06.974 | 18,873 € | 90 | |
31.03. 14:43:02.355 | 17,761 € | 100 | |
06.02. 10:51:12.845 | 15,619 € | 3 | |
24.01. 15:55:48.077 | 15,795 € | 3 | |
28.10. 17:49:02.574 | 14,793 € | 29 | |
05.05. 09:35:06.993 | 16,98 € | 5 | |
28.04. 13:31:41.316 | 16,28 € | 150 | |
29.01. 15:29:41.115 | 17,06 € | 200 | |
11.01. 19:19:15.867 | 16,87 € | 100 | |
15.12. 11:15:22.258 | 16,75 € | 1 | |
04.12. 16:20:50.845 | 17,48 € | 29 | |
27.11. 18:08:27.448 | 17,66 € | 100 | |
27.11. 10:51:43.926 | 17,22 € | 150 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
20.12. 22:57:00 | 152 | 13,17 € | 14,09 € | 152 |
20.12. 22:54:00 | 152 | 13,17 € | 14,09 € | 152 |
20.12. 22:51:00 | 152 | 13,17 € | 14,09 € | 152 |
20.12. 22:48:00 | 152 | 13,17 € | 14,09 € | 152 |
20.12. 22:45:00 | 152 | 13,17 € | 14,09 € | 152 |
20.12. 22:42:00 | 152 | 13,17 € | 14,09 € | 152 |
20.12. 22:39:00 | 152 | 13,17 € | 14,09 € | 152 |
20.12. 22:36:00 | 152 | 13,17 € | 14,09 € | 152 |
20.12. 22:33:00 | 152 | 13,17 € | 14,09 € | 152 |
Stammdaten
WKN | 883867 |
ISIN | IE0000669501 |
Branche | Nahrungsmittel |
Herkunft | Irland |
Aktienanzahl | 287,17 Mio. |
Marktkapitalisierung | 4,43 Mrd. |
Dividende je Aktie | 0,277 EUR (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 49,02 % |
Abstand 52W Hoch | 29,84 % |
Abstand 52W Tief | 1,08 % |
Vola 30 Tage | 9,72 % |
Vola 250 Tage | 28,17 % |
KGV | 21,70 (2021) |
KCV | 10,98 (2020) |
Gewinn je Aktie | 0,576 (2021) |
Cashflow/Aktie | 0,940 (2020) |
Dividende je Aktie | 0,277 EUR (2021) |
Dividendenausschüttung in Mio. | 80,500 EUR (2021) |
Performance
1 Woche | 13,835 | -1,879 | |
1 Monat | 14,705 | -7,684 | |
6 Monate | 18,955 | -28,383 | |
Lfd. Jahr | 14,960 | -9,258 | |
1 Jahr | 15,115 | -10,189 | |
3 Jahre | 12,425 | +9,256 | |
5 Jahre | 10,410 | +30,403 |