3,514€
-1,39%
Echtzeit-Aktienkurs GLENCORE PLC DL -,01
Bid:
Ask:
Aktienkurse zur GLENCORE PLC DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 3,08 | 3,08 | 2,99 | 3,05 | 0,21% | 437.965,00 |
| 11.04.2025 | 2,89 | 3,05 | 2,82 | 3,04 | 6,10% | 292.213,00 |
| 10.04.2025 | 3,15 | 3,20 | 2,76 | 2,87 | -6,50% | 512.068,00 |
| 09.04.2025 | 2,75 | 3,11 | 2,65 | 3,07 | 13,61% | 400.627,00 |
| 08.04.2025 | 2,76 | 2,85 | 2,70 | 2,70 | -1,08% | 617.405,00 |
| 07.04.2025 | 2,77 | 2,84 | 2,57 | 2,73 | -2,05% | 1.016.695,00 |
| 04.04.2025 | 3,11 | 3,12 | 2,72 | 2,79 | -10,39% | 1.270.612,00 |
| 03.04.2025 | 3,36 | 3,36 | 3,11 | 3,11 | -8,34% | 714.572,00 |
| 02.04.2025 | 3,44 | 3,44 | 3,37 | 3,39 | -0,51% | 292.972,00 |
| 01.04.2025 | 3,38 | 3,43 | 3,37 | 3,41 | 0,37% | 212.529,00 |
| 31.03.2025 | 3,49 | 3,49 | 3,34 | 3,40 | -3,59% | 556.649,00 |
| 28.03.2025 | 3,58 | 3,60 | 3,50 | 3,52 | -2,10% | 155.871,00 |
| 27.03.2025 | 3,61 | 3,63 | 3,56 | 3,60 | -0,88% | 165.502,00 |
| 26.03.2025 | 3,72 | 3,73 | 3,62 | 3,63 | -1,33% | 232.129,00 |
| 25.03.2025 | 3,64 | 3,71 | 3,63 | 3,68 | 0,73% | 168.068,00 |
| 24.03.2025 | 3,62 | 3,69 | 3,61 | 3,65 | 1,67% | 219.421,00 |
| 21.03.2025 | 3,75 | 3,77 | 3,56 | 3,59 | -3,62% | 387.751,00 |
| 20.03.2025 | 3,75 | 3,80 | 3,70 | 3,73 | -1,07% | 96.117,00 |
| 19.03.2025 | 3,81 | 3,81 | 3,73 | 3,77 | -0,38% | 145.964,00 |
| 18.03.2025 | 3,80 | 3,86 | 3,78 | 3,78 | -0,79% | 155.417,00 |
| 17.03.2025 | 3,84 | 3,87 | 3,79 | 3,81 | -0,72% | 159.889,00 |
| 14.03.2025 | 3,72 | 3,84 | 3,72 | 3,84 | 3,74% | 119.797,00 |
| 13.03.2025 | 3,69 | 3,76 | 3,69 | 3,70 | -0,01% | 111.293,00 |
| 12.03.2025 | 3,76 | 3,78 | 3,68 | 3,70 | -0,83% | 269.897,00 |
| 11.03.2025 | 3,78 | 3,80 | 3,70 | 3,74 | -0,17% | 121.838,00 |
| 10.03.2025 | 3,84 | 3,84 | 3,72 | 3,74 | -2,68% | 160.951,00 |
| 07.03.2025 | 3,88 | 3,95 | 3,75 | 3,84 | -1,69% | 154.302,00 |
| 06.03.2025 | 3,92 | 3,97 | 3,86 | 3,91 | 0,53% | 180.537,00 |
| 05.03.2025 | 3,85 | 3,92 | 3,84 | 3,89 | 1,83% | 160.148,00 |
| 04.03.2025 | 3,90 | 3,91 | 3,75 | 3,82 | -1,98% | 184.499,00 |
| 03.03.2025 | 3,90 | 3,98 | 3,85 | 3,90 | 0,18% | 269.203,00 |
| 28.02.2025 | 3,81 | 3,89 | 3,75 | 3,89 | 1,74% | 228.952,00 |
| 27.02.2025 | 3,85 | 3,92 | 3,81 | 3,82 | -1,30% | 202.193,00 |
| 26.02.2025 | 3,83 | 3,93 | 3,82 | 3,87 | 0,98% | 193.273,00 |
| 25.02.2025 | 3,84 | 3,91 | 3,75 | 3,84 | -0,67% | 266.111,00 |
| 24.02.2025 | 3,88 | 3,94 | 3,82 | 3,86 | 0,32% | 222.262,00 |
| 21.02.2025 | 3,93 | 3,98 | 3,85 | 3,85 | -2,70% | 593.179,00 |
| 20.02.2025 | 4,00 | 4,07 | 3,91 | 3,96 | -0,28% | 404.864,00 |
| 19.02.2025 | 4,28 | 4,31 | 3,93 | 3,97 | -6,59% | 962.866,00 |
| 18.02.2025 | 4,26 | 4,32 | 4,25 | 4,25 | 1,13% | 187.954,00 |
| 17.02.2025 | 4,22 | 4,26 | 4,20 | 4,20 | -0,44% | 96.235,00 |
| 14.02.2025 | 4,18 | 4,35 | 4,18 | 4,22 | 0,86% | 188.142,00 |
| 13.02.2025 | 4,15 | 4,19 | 4,13 | 4,18 | 1,37% | 235.476,00 |
| 12.02.2025 | 4,24 | 4,24 | 4,08 | 4,13 | -2,37% | 248.189,00 |