13,550€
3,44%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 13,40 | 13,55 | 13,30 | 13,40 | 2,29% | - |
| 19.08.2026 | 12,70 | 13,10 | 12,70 | 13,10 | 0,77% | 705,00 |
| 18.08.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 2,36% | 570,00 |
| 17.08.2026 | 12,90 | 13,10 | 12,70 | 12,70 | -2,31% | 425,00 |
| 14.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 13.08.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 12.08.2026 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | 25,00 |
| 11.08.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 200,00 |
| 10.08.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 07.08.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | 25,00 |
| 06.08.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | - |
| 05.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 04.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 03.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 50,00 |
| 31.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 30.07.2026 | 12,00 | 12,60 | 12,00 | 12,60 | 1,61% | 50,00 |
| 29.07.2026 | 11,80 | 12,40 | 11,80 | 12,40 | 3,33% | 200,00 |
| 28.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 27.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 24.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 23.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 22.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 21.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 20.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 17.07.2026 | 11,80 | 12,20 | 11,80 | 12,20 | 0,83% | 200,00 |
| 16.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 15.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 14.07.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | 75,00 |
| 13.07.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 0,83% | 125,00 |
| 10.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 09.07.2026 | 11,50 | 11,80 | 11,50 | 11,80 | 0,00% | 5,00 |
| 08.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 07.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 06.07.2026 | 12,00 | 12,20 | 12,00 | 12,20 | 3,39% | 205,00 |
| 03.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 02.07.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 1,69% | 50,00 |
| 01.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 30.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 29.06.2026 | 11,50 | 12,00 | 11,50 | 12,00 | 1,69% | 327,00 |
| 26.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 25.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 24.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 23.06.2026 | 12,80 | 12,80 | 12,00 | 12,00 | -6,98% | 348,00 |
| 22.06.2026 | 12,70 | 13,00 | 12,70 | 12,90 | 0,00% | 125,00 |
| 19.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 18.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 17.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 16.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 15.06.2026 | 13,60 | 13,60 | 13,50 | 13,50 | 1,50% | 45,00 |
| 12.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 11.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 10.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 09.06.2026 | 13,50 | 13,50 | 13,20 | 13,20 | -5,04% | 200,00 |
| 08.06.2026 | 13,40 | 13,90 | 13,40 | 13,90 | 0,00% | 80,00 |
| 05.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 04.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 03.06.2026 | 14,00 | 14,20 | 13,90 | 14,20 | 5,19% | 100,00 |
| 02.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | - |
| 01.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 29.05.2026 | 13,10 | 13,60 | 13,00 | 13,00 | -1,52% | 2.534,00 |
| 28.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 300,00 |
| 27.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 26.05.2026 | 13,10 | 13,40 | 13,10 | 13,40 | 2,29% | 1.535,00 |
| 25.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 22.05.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 2,31% | 1.034,00 |
| 21.05.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 35,00 |
| 20.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 19.05.2026 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 273,00 |
| 18.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 15.05.2026 | 13,40 | 13,50 | 13,30 | 13,30 | -1,48% | 311,00 |
| 14.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 13.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 11.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 08.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 07.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 500,00 |
| 05.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 04.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 30.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 29.04.2026 | 12,60 | 12,90 | 12,60 | 12,90 | 2,38% | 10,00 |
| 28.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 27.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 24.04.2026 | 12,70 | 13,00 | 12,70 | 13,00 | -2,99% | 218,00 |
| 23.04.2026 | 12,60 | 13,40 | 12,60 | 13,40 | 6,35% | 2.300,00 |
| 22.04.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | 8,00 |
| 21.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 20.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 311,00 |
| 17.04.2026 | 12,70 | 12,70 | 12,40 | 12,40 | -3,13% | 1.757,00 |
| 16.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 168,00 |
| 15.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 14.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 100,00 |
| 13.04.2026 | 12,70 | 12,80 | 12,70 | 12,80 | -1,54% | 85,00 |
| 10.04.2026 | 12,70 | 13,00 | 12,70 | 13,00 | 0,00% | 247,00 |
| 09.04.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 0,00% | 1.000,00 |
| 08.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 07.04.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | 1.000,00 |
| 02.04.2026 | 12,50 | 12,70 | 12,50 | 12,70 | -3,05% | 500,00 |
| 01.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | 500,00 |
| 31.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 30.03.2026 | 12,20 | 12,70 | 12,20 | 12,70 | 4,96% | 120,00 |