13,550€
1,12%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | - |
| 19.08.2026 | 12,90 | 13,50 | 12,90 | 13,40 | 2,29% | 4.500,00 |
| 05.05.2026 | 13,10 | 13,15 | 12,80 | 13,10 | 0,00% | - |
| 04.05.2026 | 13,20 | 13,25 | 12,90 | 13,10 | -0,76% | 2.900,00 |
| 30.04.2026 | 12,90 | 13,20 | 12,75 | 13,20 | 2,33% | 40,00 |
| 29.04.2026 | 12,90 | 13,10 | 12,65 | 12,90 | 1,57% | 426,00 |
| 28.04.2026 | 12,90 | 12,90 | 12,55 | 12,70 | 0,00% | - |
| 27.04.2026 | 13,00 | 13,00 | 12,65 | 12,70 | -1,55% | - |
| 24.04.2026 | 12,90 | 12,90 | 12,65 | 12,90 | 0,00% | - |
| 23.04.2026 | 12,80 | 13,20 | 12,70 | 12,90 | 0,00% | - |
| 22.04.2026 | 12,60 | 13,00 | 12,60 | 12,90 | 3,20% | 5.876,00 |
| 21.04.2026 | 12,60 | 12,70 | 12,45 | 12,50 | -1,57% | 254,00 |
| 20.04.2026 | 12,65 | 12,90 | 12,45 | 12,70 | -0,78% | 2.800,00 |
| 17.04.2026 | 12,90 | 12,90 | 12,35 | 12,80 | 0,00% | 2.400,00 |
| 16.04.2026 | 12,90 | 13,00 | 12,65 | 12,80 | -0,78% | - |
| 15.04.2026 | 13,00 | 13,10 | 12,70 | 12,90 | -0,77% | - |
| 14.04.2026 | 13,10 | 13,30 | 12,75 | 13,00 | 0,00% | 29,00 |
| 13.04.2026 | 12,75 | 13,20 | 12,75 | 13,00 | 0,00% | - |
| 10.04.2026 | 12,90 | 13,00 | 12,80 | 13,00 | 0,78% | 56,00 |
| 09.04.2026 | 13,00 | 13,20 | 12,75 | 12,90 | -1,53% | 3.421,00 |
| 08.04.2026 | 13,05 | 13,25 | 12,60 | 13,10 | 1,55% | 147,00 |
| 07.04.2026 | 12,90 | 13,00 | 12,65 | 12,90 | -0,77% | 31,00 |
| 02.04.2026 | 12,70 | 13,00 | 12,55 | 13,00 | 0,00% | - |
| 01.04.2026 | 13,40 | 13,40 | 12,75 | 13,00 | -0,76% | 1.100,00 |
| 31.03.2026 | 12,80 | 13,20 | 12,70 | 13,10 | 3,15% | 12.315,00 |
| 30.03.2026 | 12,40 | 12,90 | 12,35 | 12,70 | 3,25% | 3.324,00 |
| 27.03.2026 | 12,40 | 12,45 | 12,00 | 12,30 | 0,00% | - |
| 26.03.2026 | 12,45 | 12,45 | 12,10 | 12,30 | -2,38% | - |
| 25.03.2026 | 12,30 | 12,60 | 12,20 | 12,60 | 2,44% | 50,00 |
| 24.03.2026 | 12,00 | 12,30 | 11,70 | 12,30 | 2,50% | - |
| 23.03.2026 | 11,50 | 12,20 | 10,75 | 12,00 | 0,00% | 9.476,00 |
| 20.03.2026 | 12,00 | 12,20 | 11,65 | 12,00 | 0,00% | - |
| 19.03.2026 | 11,90 | 12,10 | 11,60 | 12,00 | -0,83% | 2.479,00 |
| 18.03.2026 | 12,30 | 12,40 | 11,95 | 12,10 | -0,82% | 984,00 |
| 17.03.2026 | 12,00 | 12,25 | 11,90 | 12,20 | 0,83% | 1.785,00 |
| 16.03.2026 | 12,10 | 12,15 | 11,90 | 12,10 | -0,82% | 26,00 |
| 13.03.2026 | 12,30 | 12,40 | 11,95 | 12,20 | -0,81% | 2.870,00 |
| 12.03.2026 | 12,10 | 12,40 | 12,05 | 12,30 | 0,82% | 7.414,00 |
| 11.03.2026 | 12,10 | 12,25 | 11,80 | 12,20 | 1,67% | - |
| 10.03.2026 | 12,00 | 12,15 | 11,90 | 12,00 | 0,84% | - |
| 09.03.2026 | 11,25 | 11,95 | 11,15 | 11,90 | 2,59% | - |
| 06.03.2026 | 12,10 | 12,10 | 11,15 | 11,60 | -1,69% | 516,00 |
| 05.03.2026 | 12,20 | 12,30 | 11,65 | 11,80 | -3,28% | - |
| 04.03.2026 | 12,10 | 12,40 | 12,00 | 12,20 | 0,00% | 29.000,00 |
| 03.03.2026 | 12,10 | 12,20 | 11,75 | 12,20 | -0,81% | 135,00 |
| 02.03.2026 | 12,00 | 12,40 | 11,95 | 12,30 | 0,82% | 15.105,00 |
| 27.02.2026 | 12,20 | 12,30 | 11,95 | 12,20 | 0,00% | 2.818,00 |
| 26.02.2026 | 12,10 | 12,20 | 11,85 | 12,20 | 0,00% | 88,00 |
| 25.02.2026 | 11,90 | 12,30 | 11,90 | 12,20 | 2,52% | 16.072,00 |
| 24.02.2026 | 11,70 | 11,95 | 11,65 | 11,90 | 1,71% | 5.330,00 |
| 23.02.2026 | 11,70 | 11,85 | 11,45 | 11,70 | 0,86% | 787,00 |
| 20.02.2026 | 11,60 | 11,75 | 11,45 | 11,60 | 0,00% | 1.006,00 |
| 19.02.2026 | 11,70 | 11,70 | 11,20 | 11,60 | -0,85% | 6.406,00 |
| 18.02.2026 | 11,00 | 11,70 | 11,00 | 11,70 | 5,41% | 6.720,00 |
| 17.02.2026 | 11,30 | 11,30 | 10,85 | 11,10 | -1,77% | 374,00 |
| 16.02.2026 | 11,40 | 11,40 | 11,10 | 11,30 | -0,88% | 30,00 |
| 13.02.2026 | 11,20 | 11,50 | 11,10 | 11,40 | 0,88% | 4.841,00 |
| 12.02.2026 | 11,70 | 11,70 | 11,20 | 11,30 | -2,59% | 58,00 |
| 11.02.2026 | 11,40 | 11,70 | 11,40 | 11,60 | 0,87% | - |
| 10.02.2026 | 11,50 | 11,50 | 11,25 | 11,50 | -0,86% | - |
| 09.02.2026 | 11,00 | 11,60 | 11,00 | 11,60 | 4,98% | 472,00 |
| 06.02.2026 | 10,80 | 11,20 | 10,65 | 11,05 | 3,27% | 480,00 |
| 05.02.2026 | 11,60 | 11,90 | 10,15 | 10,70 | -6,14% | 15.564,00 |
| 04.02.2026 | 12,00 | 12,30 | 11,15 | 11,40 | -5,00% | 9.465,00 |
| 03.02.2026 | 11,90 | 12,05 | 11,65 | 12,00 | 3,90% | 1.245,00 |
| 02.02.2026 | 10,80 | 11,60 | 10,60 | 11,55 | 1,32% | 2.101,00 |
| 30.01.2026 | 11,60 | 11,70 | 11,20 | 11,40 | -3,39% | 6.905,00 |
| 29.01.2026 | 11,90 | 12,30 | 11,65 | 11,80 | 0,00% | 2.787,00 |
| 28.01.2026 | 11,60 | 11,85 | 11,50 | 11,80 | 1,72% | 20.755,00 |
| 27.01.2026 | 11,60 | 11,60 | 11,30 | 11,60 | 0,00% | 26.760,00 |
| 26.01.2026 | 11,70 | 11,70 | 11,45 | 11,60 | 0,00% | 2.805,00 |
| 23.01.2026 | 11,30 | 11,60 | 11,20 | 11,60 | 2,65% | 1.650,00 |
| 22.01.2026 | 11,40 | 11,60 | 11,05 | 11,30 | -1,74% | 4.556,00 |
| 21.01.2026 | 11,20 | 11,60 | 11,10 | 11,50 | 3,60% | 7.427,00 |
| 20.01.2026 | 11,00 | 11,15 | 10,90 | 11,10 | 0,00% | 24.480,00 |
| 19.01.2026 | 11,20 | 11,20 | 10,95 | 11,10 | 0,00% | 1.740,00 |
| 16.01.2026 | 11,40 | 11,50 | 10,95 | 11,10 | -2,63% | 390,00 |
| 15.01.2026 | 11,10 | 11,40 | 11,10 | 11,40 | 1,79% | 525,00 |
| 14.01.2026 | 11,10 | 11,25 | 10,95 | 11,20 | 2,75% | 1.928,00 |
| 13.01.2026 | 10,90 | 10,90 | 10,65 | 10,90 | 0,00% | 1.788,00 |
| 12.01.2026 | 10,60 | 10,90 | 10,45 | 10,90 | 3,81% | 6.399,00 |
| 09.01.2026 | 10,40 | 10,70 | 10,10 | 10,50 | 0,96% | 9.018,00 |
| 08.01.2026 | 9,70 | 10,60 | 9,35 | 10,40 | 7,22% | 96,00 |
| 07.01.2026 | 9,88 | 9,90 | 9,65 | 9,70 | -2,02% | 1.044,00 |
| 06.01.2026 | 9,75 | 9,90 | 9,75 | 9,90 | 1,54% | 570,00 |
| 05.01.2026 | 9,40 | 9,75 | 9,40 | 9,75 | 2,63% | 522,00 |
| 02.01.2026 | 9,35 | 9,60 | 9,30 | 9,50 | 2,15% | 2.055,00 |
| 30.12.2025 | 9,20 | 9,30 | 9,15 | 9,30 | 2,20% | - |
| 29.12.2025 | 9,05 | 9,25 | 9,00 | 9,10 | 1,11% | - |
| 23.12.2025 | 8,93 | 9,03 | 8,90 | 9,00 | 0,56% | 1.472,00 |
| 22.12.2025 | 8,90 | 9,10 | 8,85 | 8,95 | 0,00% | 169,00 |
| 19.12.2025 | 8,90 | 8,95 | 8,80 | 8,95 | 1,13% | 5.200,00 |
| 18.12.2025 | 8,70 | 8,85 | 8,65 | 8,85 | 1,72% | - |
| 17.12.2025 | 8,70 | 8,95 | 8,55 | 8,70 | 1,75% | - |
| 16.12.2025 | 8,60 | 8,70 | 8,40 | 8,55 | -1,16% | - |
| 15.12.2025 | 8,45 | 8,75 | 8,45 | 8,65 | 0,00% | 30,00 |
| 12.12.2025 | 8,80 | 8,80 | 8,48 | 8,65 | -2,26% | - |
| 11.12.2025 | 8,60 | 8,85 | 8,60 | 8,85 | 1,72% | - |
| 10.12.2025 | 8,73 | 8,80 | 8,65 | 8,70 | 0,00% | - |
| 09.12.2025 | 8,75 | 8,75 | 8,55 | 8,70 | 0,00% | - |