3,658€
-1,67%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,72 | 3,72 | 3,64 | 3,66 | -1,56% | 3.986,00 |
| 24.07.2025 | 3,78 | 3,79 | 3,69 | 3,72 | -1,38% | 31.005,00 |
| 23.07.2025 | 3,74 | 3,80 | 3,72 | 3,77 | 0,99% | 21.611,00 |
| 22.07.2025 | 3,63 | 3,77 | 3,63 | 3,74 | 3,69% | 19.932,00 |
| 21.07.2025 | 3,50 | 3,67 | 3,50 | 3,60 | 2,84% | 9.839,00 |
| 18.07.2025 | 3,53 | 3,59 | 3,50 | 3,50 | -0,78% | 2.885,00 |
| 17.07.2025 | 3,53 | 3,59 | 3,47 | 3,53 | 0,00% | 18.956,00 |
| 16.07.2025 | 3,56 | 3,59 | 3,47 | 3,53 | -0,95% | 586,00 |
| 15.07.2025 | 3,57 | 3,63 | 3,56 | 3,56 | -0,22% | 19.370,00 |
| 14.07.2025 | 3,60 | 3,66 | 3,56 | 3,57 | -0,64% | 3.900,00 |
| 11.07.2025 | 3,58 | 3,62 | 3,57 | 3,60 | -0,08% | 6.270,00 |
| 10.07.2025 | 3,49 | 3,63 | 3,48 | 3,60 | 2,98% | 13.853,00 |
| 09.07.2025 | 3,56 | 3,58 | 3,44 | 3,49 | -1,84% | 29.665,00 |
| 08.07.2025 | 3,46 | 3,58 | 3,46 | 3,56 | 2,79% | 46.846,00 |
| 07.07.2025 | 3,51 | 3,58 | 3,44 | 3,46 | -1,42% | 12.200,00 |
| 04.07.2025 | 3,55 | 3,57 | 3,48 | 3,51 | -1,35% | 4.027,00 |
| 03.07.2025 | 3,55 | 3,61 | 3,55 | 3,56 | 0,59% | 10.010,00 |
| 02.07.2025 | 3,41 | 3,56 | 3,38 | 3,54 | 4,42% | 2.003,00 |
| 01.07.2025 | 3,33 | 3,41 | 3,33 | 3,39 | 1,66% | - |
| 30.06.2025 | 3,37 | 3,45 | 3,31 | 3,33 | -0,92% | - |
| 27.06.2025 | 3,43 | 3,44 | 3,29 | 3,37 | -1,77% | - |
| 26.06.2025 | 3,23 | 3,45 | 3,22 | 3,43 | 6,46% | - |
| 25.06.2025 | 3,28 | 3,31 | 3,20 | 3,22 | -1,77% | - |
| 24.06.2025 | 3,40 | 3,41 | 3,23 | 3,28 | -2,49% | 36.950,00 |
| 23.06.2025 | 3,34 | 3,42 | 3,29 | 3,36 | 0,31% | 16.680,00 |
| 20.06.2025 | 3,36 | 3,39 | 3,33 | 3,35 | 0,28% | 2.000,00 |
| 19.06.2025 | 3,38 | 3,38 | 3,30 | 3,34 | -1,32% | 14.400,00 |
| 18.06.2025 | 3,36 | 3,39 | 3,32 | 3,38 | 0,77% | 1.300,00 |
| 17.06.2025 | 3,39 | 3,42 | 3,35 | 3,36 | -1,35% | 13.596,00 |
| 16.06.2025 | 3,42 | 3,49 | 3,39 | 3,40 | -0,26% | 18.337,00 |
| 13.06.2025 | 3,37 | 3,44 | 3,25 | 3,41 | -0,06% | 21.049,00 |
| 12.06.2025 | 3,44 | 3,44 | 3,33 | 3,42 | -0,81% | 10.820,00 |
| 11.06.2025 | 3,43 | 3,51 | 3,41 | 3,44 | 0,53% | 3.520,00 |
| 10.06.2025 | 3,45 | 3,47 | 3,41 | 3,43 | -0,72% | 2.341,00 |
| 09.06.2025 | 3,31 | 3,47 | 3,31 | 3,45 | 1,26% | 12.270,00 |
| 06.06.2025 | 3,50 | 3,51 | 3,38 | 3,41 | -2,24% | 7.000,00 |
| 05.06.2025 | 3,45 | 3,51 | 3,40 | 3,49 | 0,90% | 6.505,00 |
| 04.06.2025 | 3,39 | 3,46 | 3,38 | 3,45 | 1,99% | 24.010,00 |
| 03.06.2025 | 3,39 | 3,40 | 3,27 | 3,39 | -0,59% | 23.885,00 |
| 02.06.2025 | 3,39 | 3,47 | 3,33 | 3,41 | 0,37% | 48.626,00 |
| 30.05.2025 | 3,30 | 3,40 | 3,28 | 3,39 | 2,63% | 7.851,00 |
| 29.05.2025 | 3,26 | 3,38 | 3,26 | 3,31 | 1,47% | 15.450,00 |
| 28.05.2025 | 3,28 | 3,29 | 3,24 | 3,26 | -0,76% | 11.350,00 |
| 27.05.2025 | 3,22 | 3,30 | 3,19 | 3,28 | 1,85% | 22.995,00 |
| 26.05.2025 | 3,17 | 3,24 | 3,16 | 3,22 | 1,59% | 38.760,00 |
| 23.05.2025 | 3,19 | 3,23 | 3,12 | 3,17 | -0,35% | 13.101,00 |
| 22.05.2025 | 3,17 | 3,20 | 3,14 | 3,19 | 0,57% | 8.735,00 |
| 21.05.2025 | 3,24 | 3,25 | 3,14 | 3,17 | -2,09% | 1.740,00 |
| 20.05.2025 | 3,16 | 3,24 | 3,13 | 3,23 | 2,50% | 23.955,00 |
| 19.05.2025 | 3,18 | 3,18 | 3,11 | 3,16 | -0,85% | 2.416,00 |
| 16.05.2025 | 3,22 | 3,26 | 3,16 | 3,18 | -1,26% | 14.778,00 |
| 15.05.2025 | 3,25 | 3,25 | 3,16 | 3,22 | -0,86% | 12.150,00 |
| 14.05.2025 | 3,24 | 3,28 | 3,19 | 3,25 | 0,34% | 23.292,00 |
| 13.05.2025 | 3,17 | 3,26 | 3,16 | 3,24 | 1,57% | 700,00 |
| 12.05.2025 | 3,05 | 3,23 | 3,00 | 3,19 | 6,17% | 44.174,00 |
| 09.05.2025 | 2,97 | 3,07 | 2,96 | 3,00 | 1,32% | 30.032,00 |
| 08.05.2025 | 2,97 | 3,06 | 2,93 | 2,97 | 0,29% | 37.040,00 |
| 07.05.2025 | 2,94 | 3,01 | 2,91 | 2,96 | 0,51% | 19.759,00 |
| 06.05.2025 | 2,97 | 2,98 | 2,87 | 2,94 | -1,23% | 2.450,00 |
| 05.05.2025 | 2,92 | 3,02 | 2,90 | 2,98 | 2,06% | 19.694,00 |
| 02.05.2025 | 2,93 | 2,96 | 2,87 | 2,92 | 0,74% | 2.360,00 |
| 30.04.2025 | 3,14 | 3,14 | 2,80 | 2,90 | -7,72% | 80.906,00 |
| 29.04.2025 | 3,12 | 3,19 | 3,10 | 3,14 | 0,50% | 19.327,00 |
| 28.04.2025 | 3,16 | 3,22 | 3,11 | 3,12 | -1,39% | 2.728,00 |
| 25.04.2025 | 3,19 | 3,19 | 3,10 | 3,17 | -0,42% | 6.400,00 |
| 24.04.2025 | 3,10 | 3,19 | 3,06 | 3,18 | 2,56% | 25.409,00 |
| 23.04.2025 | 3,08 | 3,21 | 3,05 | 3,10 | 2,38% | 23.274,00 |
| 22.04.2025 | 2,97 | 3,04 | 2,95 | 3,03 | 1,07% | 33.674,00 |
| 17.04.2025 | 2,97 | 3,03 | 2,96 | 3,00 | 0,84% | 32.480,00 |
| 16.04.2025 | 3,01 | 3,07 | 2,92 | 2,97 | -1,16% | 12.156,00 |
| 15.04.2025 | 3,05 | 3,07 | 2,98 | 3,01 | -1,20% | 24.550,00 |
| 14.04.2025 | 3,04 | 3,12 | 2,99 | 3,04 | 0,12% | 49.598,00 |
| 11.04.2025 | 2,88 | 3,05 | 2,82 | 3,04 | 5,59% | 12.010,00 |
| 10.04.2025 | 3,08 | 3,21 | 2,77 | 2,88 | -6,42% | 42.344,00 |
| 09.04.2025 | 2,69 | 3,11 | 2,66 | 3,08 | 12,67% | 26.730,00 |
| 08.04.2025 | 2,73 | 2,86 | 2,71 | 2,73 | 0,00% | 22.573,00 |
| 07.04.2025 | 2,69 | 2,84 | 2,56 | 2,73 | -1,94% | 93.316,00 |
| 04.04.2025 | 3,12 | 3,13 | 2,72 | 2,79 | -10,79% | 106.611,00 |
| 03.04.2025 | 3,29 | 3,36 | 3,11 | 3,12 | -7,82% | 32.027,00 |
| 02.04.2025 | 3,42 | 3,43 | 3,36 | 3,39 | -0,98% | 23.780,00 |
| 01.04.2025 | 3,40 | 3,43 | 3,37 | 3,42 | 0,56% | 10.975,00 |
| 31.03.2025 | 3,52 | 3,52 | 3,34 | 3,40 | -3,37% | 23.565,00 |
| 28.03.2025 | 3,59 | 3,61 | 3,51 | 3,52 | -2,06% | 3.468,00 |
| 27.03.2025 | 3,63 | 3,64 | 3,56 | 3,59 | -0,90% | 4.810,00 |
| 26.03.2025 | 3,69 | 3,73 | 3,62 | 3,63 | -1,57% | 3.000,00 |
| 25.03.2025 | 3,64 | 3,71 | 3,62 | 3,69 | 1,15% | 13.356,00 |
| 24.03.2025 | 3,59 | 3,70 | 3,59 | 3,64 | 1,58% | 16.153,00 |
| 21.03.2025 | 3,74 | 3,77 | 3,56 | 3,59 | -4,13% | 27.965,00 |
| 20.03.2025 | 3,76 | 3,82 | 3,70 | 3,74 | -0,57% | 2.350,00 |
| 19.03.2025 | 3,80 | 3,80 | 3,72 | 3,76 | -0,91% | 22.500,00 |
| 18.03.2025 | 3,81 | 3,86 | 3,78 | 3,80 | -0,34% | 4.850,00 |
| 17.03.2025 | 3,83 | 3,88 | 3,79 | 3,81 | -0,94% | 11.151,00 |
| 14.03.2025 | 3,71 | 3,85 | 3,71 | 3,85 | 3,67% | 3.080,00 |
| 13.03.2025 | 3,71 | 3,77 | 3,68 | 3,71 | 0,01% | 5.459,00 |
| 12.03.2025 | 3,73 | 3,77 | 3,68 | 3,71 | -0,54% | 625,00 |
| 11.03.2025 | 3,76 | 3,81 | 3,70 | 3,73 | -0,57% | 9.163,00 |
| 10.03.2025 | 3,84 | 3,84 | 3,72 | 3,75 | -2,36% | 17.092,00 |
| 07.03.2025 | 3,90 | 3,94 | 3,76 | 3,84 | -1,76% | 1.620,00 |
| 06.03.2025 | 3,89 | 3,97 | 3,85 | 3,91 | 0,49% | 19.105,00 |
| 05.03.2025 | 3,84 | 3,93 | 3,84 | 3,89 | 1,71% | 24.065,00 |