3,305€
-0,42%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 3,32 | 3,36 | 3,29 | 3,30 | -0,47% | 88.931,00 |
| 03.09.2025 | 3,28 | 3,37 | 3,25 | 3,32 | 1,05% | 105.548,00 |
| 02.09.2025 | 3,34 | 3,34 | 3,24 | 3,28 | -1,50% | 133.360,00 |
| 01.09.2025 | 3,38 | 3,38 | 3,32 | 3,33 | -1,14% | 121.770,00 |
| 29.08.2025 | 3,42 | 3,42 | 3,35 | 3,37 | -1,55% | 46.220,00 |
| 28.08.2025 | 3,35 | 3,45 | 3,35 | 3,43 | 1,01% | 96.432,00 |
| 27.08.2025 | 3,40 | 3,45 | 3,37 | 3,39 | -0,32% | 83.194,00 |
| 26.08.2025 | 3,39 | 3,43 | 3,36 | 3,40 | 0,02% | 155.451,00 |
| 25.08.2025 | 3,41 | 3,47 | 3,38 | 3,40 | 0,16% | 100.647,00 |
| 22.08.2025 | 3,39 | 3,41 | 3,35 | 3,40 | 0,18% | 65.845,00 |
| 21.08.2025 | 3,38 | 3,40 | 3,37 | 3,39 | 0,33% | 81.820,00 |
| 20.08.2025 | 3,37 | 3,41 | 3,36 | 3,38 | 0,36% | 102.574,00 |
| 19.08.2025 | 3,37 | 3,44 | 3,34 | 3,37 | 0,03% | 135.593,00 |
| 18.08.2025 | 3,49 | 3,49 | 3,34 | 3,37 | -2,72% | 208.709,00 |
| 15.08.2025 | 3,47 | 3,54 | 3,45 | 3,46 | -0,71% | 125.614,00 |
| 14.08.2025 | 3,40 | 3,49 | 3,39 | 3,48 | 1,89% | 117.512,00 |
| 13.08.2025 | 3,41 | 3,50 | 3,40 | 3,42 | 1,00% | 123.050,00 |
| 12.08.2025 | 3,43 | 3,43 | 3,37 | 3,39 | -0,06% | 123.808,00 |
| 11.08.2025 | 3,35 | 3,40 | 3,35 | 3,39 | 1,76% | 97.173,00 |
| 08.08.2025 | 3,24 | 3,34 | 3,24 | 3,33 | 2,98% | 105.304,00 |
| 07.08.2025 | 3,29 | 3,30 | 3,15 | 3,23 | -1,12% | 293.839,00 |
| 06.08.2025 | 3,49 | 3,55 | 3,26 | 3,27 | -6,36% | 626.291,00 |
| 05.08.2025 | 3,43 | 3,52 | 3,43 | 3,49 | 2,08% | 130.864,00 |
| 04.08.2025 | 3,45 | 3,48 | 3,42 | 3,42 | -1,34% | 78.719,00 |
| 01.08.2025 | 3,47 | 3,55 | 3,41 | 3,47 | -0,48% | 169.248,00 |
| 31.07.2025 | 3,54 | 3,57 | 3,43 | 3,48 | -2,09% | 291.836,00 |
| 30.07.2025 | 3,57 | 3,64 | 3,51 | 3,56 | -0,21% | 158.437,00 |
| 29.07.2025 | 3,62 | 3,65 | 3,50 | 3,57 | -1,37% | 241.748,00 |
| 28.07.2025 | 3,71 | 3,72 | 3,58 | 3,62 | -1,20% | 220.790,00 |
| 25.07.2025 | 3,72 | 3,72 | 3,63 | 3,66 | -1,63% | 75.294,00 |
| 24.07.2025 | 3,77 | 3,80 | 3,70 | 3,72 | -1,48% | 209.304,00 |
| 23.07.2025 | 3,77 | 3,81 | 3,72 | 3,78 | 1,10% | 204.754,00 |
| 22.07.2025 | 3,65 | 3,78 | 3,65 | 3,74 | 3,66% | 246.574,00 |
| 21.07.2025 | 3,52 | 3,67 | 3,51 | 3,60 | 2,90% | 172.172,00 |
| 18.07.2025 | 3,54 | 3,59 | 3,50 | 3,50 | -0,91% | 98.649,00 |
| 17.07.2025 | 3,53 | 3,59 | 3,49 | 3,53 | 0,38% | 137.021,00 |
| 16.07.2025 | 3,55 | 3,59 | 3,46 | 3,52 | -1,14% | 126.662,00 |
| 15.07.2025 | 3,60 | 3,63 | 3,55 | 3,56 | -0,35% | 108.286,00 |
| 14.07.2025 | 3,57 | 3,66 | 3,56 | 3,57 | -0,67% | 300.572,00 |
| 11.07.2025 | 3,61 | 3,62 | 3,57 | 3,60 | -0,34% | 130.580,00 |
| 10.07.2025 | 3,51 | 3,64 | 3,50 | 3,61 | 3,23% | 433.736,00 |
| 09.07.2025 | 3,57 | 3,59 | 3,44 | 3,50 | -1,72% | 265.890,00 |
| 08.07.2025 | 3,51 | 3,58 | 3,49 | 3,56 | 2,79% | 204.370,00 |
| 07.07.2025 | 3,52 | 3,60 | 3,44 | 3,46 | -1,55% | 237.001,00 |
| 04.07.2025 | 3,55 | 3,57 | 3,48 | 3,52 | -1,33% | 158.106,00 |
| 03.07.2025 | 3,56 | 3,60 | 3,55 | 3,56 | 0,56% | 220.167,00 |
| 02.07.2025 | 3,39 | 3,56 | 3,39 | 3,54 | 4,45% | 247.463,00 |
| 01.07.2025 | 3,33 | 3,41 | 3,33 | 3,39 | 1,93% | 91.434,00 |
| 30.06.2025 | 3,35 | 3,45 | 3,31 | 3,33 | -1,48% | 108.422,00 |
| 27.06.2025 | 3,43 | 3,45 | 3,29 | 3,38 | -1,44% | 168.340,00 |
| 26.06.2025 | 3,23 | 3,46 | 3,22 | 3,43 | 6,39% | 125.561,00 |
| 25.06.2025 | 3,26 | 3,31 | 3,20 | 3,22 | -1,62% | 143.745,00 |
| 24.06.2025 | 3,37 | 3,41 | 3,22 | 3,28 | -2,59% | 169.005,00 |
| 23.06.2025 | 3,35 | 3,43 | 3,31 | 3,36 | 0,41% | 124.618,00 |
| 20.06.2025 | 3,35 | 3,39 | 3,32 | 3,35 | 0,34% | 101.618,00 |
| 19.06.2025 | 3,34 | 3,36 | 3,30 | 3,34 | -1,36% | 162.190,00 |
| 18.06.2025 | 3,36 | 3,39 | 3,32 | 3,38 | 0,82% | 123.421,00 |
| 17.06.2025 | 3,39 | 3,42 | 3,35 | 3,36 | -1,37% | 154.952,00 |
| 16.06.2025 | 3,41 | 3,49 | 3,39 | 3,40 | -0,34% | 216.767,00 |
| 13.06.2025 | 3,35 | 3,44 | 3,30 | 3,41 | -0,10% | 144.608,00 |
| 12.06.2025 | 3,42 | 3,43 | 3,33 | 3,42 | -0,58% | 170.972,00 |
| 11.06.2025 | 3,43 | 3,51 | 3,41 | 3,44 | 0,34% | 241.708,00 |
| 10.06.2025 | 3,46 | 3,47 | 3,41 | 3,43 | -0,62% | 156.946,00 |
| 09.06.2025 | 3,44 | 3,47 | 3,42 | 3,45 | 0,78% | 119.122,00 |
| 06.06.2025 | 3,50 | 3,52 | 3,40 | 3,42 | -1,81% | 167.122,00 |
| 05.06.2025 | 3,44 | 3,51 | 3,40 | 3,48 | 1,10% | 264.366,00 |
| 04.06.2025 | 3,39 | 3,47 | 3,38 | 3,45 | 1,77% | 151.904,00 |
| 03.06.2025 | 3,39 | 3,40 | 3,27 | 3,39 | -0,57% | 123.216,00 |
| 02.06.2025 | 3,42 | 3,45 | 3,33 | 3,41 | 0,39% | 350.416,00 |
| 30.05.2025 | 3,30 | 3,40 | 3,28 | 3,39 | 2,83% | 352.128,00 |
| 29.05.2025 | 3,28 | 3,38 | 3,27 | 3,30 | 1,10% | 118.559,00 |
| 28.05.2025 | 3,29 | 3,29 | 3,24 | 3,26 | -0,71% | 82.003,00 |
| 27.05.2025 | 3,19 | 3,30 | 3,18 | 3,29 | 2,01% | 160.039,00 |
| 26.05.2025 | 3,22 | 3,25 | 3,15 | 3,22 | 1,32% | 78.432,00 |
| 23.05.2025 | 3,18 | 3,23 | 3,12 | 3,18 | -0,16% | 157.993,00 |
| 22.05.2025 | 3,17 | 3,20 | 3,14 | 3,18 | 0,65% | 116.971,00 |
| 21.05.2025 | 3,24 | 3,24 | 3,14 | 3,16 | -2,14% | 142.770,00 |
| 20.05.2025 | 3,16 | 3,25 | 3,13 | 3,23 | 2,15% | 172.500,00 |
| 19.05.2025 | 3,17 | 3,17 | 3,11 | 3,16 | -0,64% | 136.293,00 |
| 16.05.2025 | 3,24 | 3,26 | 3,16 | 3,18 | -1,06% | 257.187,00 |
| 15.05.2025 | 3,24 | 3,25 | 3,16 | 3,22 | -1,52% | 151.119,00 |
| 14.05.2025 | 3,25 | 3,28 | 3,19 | 3,27 | 0,89% | 110.163,00 |
| 13.05.2025 | 3,18 | 3,25 | 3,16 | 3,24 | 1,52% | 210.951,00 |
| 12.05.2025 | 3,07 | 3,23 | 3,05 | 3,19 | 6,38% | 369.946,00 |
| 09.05.2025 | 2,99 | 3,06 | 2,98 | 3,00 | 0,67% | 287.698,00 |
| 08.05.2025 | 2,99 | 3,04 | 2,93 | 2,98 | 0,30% | 177.674,00 |
| 07.05.2025 | 2,94 | 3,00 | 2,90 | 2,97 | 1,17% | 179.404,00 |
| 06.05.2025 | 2,97 | 2,98 | 2,87 | 2,94 | -0,79% | 220.273,00 |
| 05.05.2025 | 2,90 | 3,03 | 2,89 | 2,96 | 1,25% | 209.700,00 |
| 02.05.2025 | 2,91 | 2,97 | 2,89 | 2,92 | 1,02% | 335.591,00 |
| 30.04.2025 | 3,15 | 3,15 | 2,79 | 2,89 | -7,91% | 928.484,00 |
| 29.04.2025 | 3,12 | 3,18 | 3,10 | 3,14 | 1,00% | 107.629,00 |
| 28.04.2025 | 3,18 | 3,20 | 3,11 | 3,11 | -1,66% | 116.259,00 |
| 25.04.2025 | 3,19 | 3,19 | 3,11 | 3,16 | -0,92% | 120.926,00 |
| 24.04.2025 | 3,11 | 3,19 | 3,07 | 3,19 | 2,72% | 125.122,00 |
| 23.04.2025 | 3,06 | 3,20 | 3,05 | 3,11 | 2,78% | 274.263,00 |
| 22.04.2025 | 3,00 | 3,04 | 2,95 | 3,03 | 0,83% | 147.484,00 |
| 17.04.2025 | 3,02 | 3,03 | 2,96 | 3,00 | 1,20% | 110.069,00 |
| 16.04.2025 | 3,03 | 3,03 | 2,93 | 2,96 | -1,84% | 268.368,00 |
| 15.04.2025 | 3,05 | 3,07 | 2,98 | 3,02 | -0,98% | 246.443,00 |