4,125€
0,43%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 4,15 | 4,16 | 4,15 | 4,16 | 1,27% | 12.900,00 |
| 14.11.2025 | 4,21 | 4,21 | 4,05 | 4,11 | -2,19% | 247.017,00 |
| 13.11.2025 | 4,21 | 4,26 | 4,19 | 4,20 | -0,28% | 80.966,00 |
| 12.11.2025 | 4,17 | 4,24 | 4,17 | 4,21 | 1,64% | 183.768,00 |
| 11.11.2025 | 4,13 | 4,20 | 4,12 | 4,14 | 0,04% | 79.140,00 |
| 10.11.2025 | 4,12 | 4,18 | 4,11 | 4,14 | 2,18% | 265.772,00 |
| 07.11.2025 | 4,06 | 4,13 | 4,03 | 4,05 | -0,72% | 183.518,00 |
| 06.11.2025 | 4,04 | 4,15 | 4,03 | 4,08 | 2,00% | 54.518,00 |
| 05.11.2025 | 3,98 | 4,01 | 3,95 | 4,00 | 0,39% | 24.838,00 |
| 04.11.2025 | 4,03 | 4,04 | 3,94 | 3,99 | -2,12% | 125.438,00 |
| 03.11.2025 | 4,18 | 4,19 | 4,05 | 4,07 | -2,16% | 110.690,00 |
| 31.10.2025 | 4,14 | 4,16 | 4,10 | 4,16 | 0,33% | 74.559,00 |
| 30.10.2025 | 4,18 | 4,20 | 4,11 | 4,15 | -1,62% | 86.925,00 |
| 29.10.2025 | 3,99 | 4,28 | 3,98 | 4,22 | 5,88% | 870.280,00 |
| 28.10.2025 | 3,98 | 4,04 | 3,90 | 3,98 | 0,17% | 116.616,00 |
| 27.10.2025 | 3,99 | 4,06 | 3,97 | 3,98 | 1,33% | 168.446,00 |
| 24.10.2025 | 4,00 | 4,02 | 3,90 | 3,92 | -0,71% | 99.880,00 |
| 23.10.2025 | 3,89 | 3,97 | 3,88 | 3,95 | 0,84% | 43.859,00 |
| 22.10.2025 | 3,93 | 4,01 | 3,91 | 3,92 | -0,37% | 80.058,00 |
| 21.10.2025 | 4,01 | 4,04 | 3,93 | 3,93 | -1,94% | 126.319,00 |
| 20.10.2025 | 3,96 | 4,04 | 3,95 | 4,01 | 1,22% | 122.826,00 |
| 17.10.2025 | 3,97 | 4,03 | 3,94 | 3,96 | -1,94% | 138.853,00 |
| 16.10.2025 | 4,05 | 4,09 | 4,04 | 4,04 | -0,20% | 66.698,00 |
| 15.10.2025 | 4,10 | 4,11 | 4,03 | 4,05 | -0,98% | 557.778,00 |
| 14.10.2025 | 4,08 | 4,10 | 3,98 | 4,09 | -0,73% | 155.149,00 |
| 13.10.2025 | 3,96 | 4,13 | 3,95 | 4,12 | 3,62% | 247.911,00 |
| 10.10.2025 | 4,08 | 4,09 | 3,97 | 3,98 | -1,80% | 192.388,00 |
| 09.10.2025 | 4,14 | 4,18 | 4,05 | 4,05 | -2,66% | 201.977,00 |
| 08.10.2025 | 4,10 | 4,18 | 4,07 | 4,16 | 1,12% | 252.389,00 |
| 07.10.2025 | 4,09 | 4,12 | 4,05 | 4,11 | 0,44% | 278.558,00 |
| 06.10.2025 | 3,99 | 4,10 | 3,98 | 4,10 | 3,66% | 612.627,00 |
| 03.10.2025 | 3,95 | 3,99 | 3,92 | 3,95 | 1,33% | 168.564,00 |
| 02.10.2025 | 3,93 | 3,97 | 3,89 | 3,90 | -0,45% | 191.323,00 |
| 01.10.2025 | 3,94 | 3,97 | 3,89 | 3,92 | -0,64% | 177.306,00 |
| 30.09.2025 | 3,88 | 3,95 | 3,88 | 3,94 | 1,74% | 80.250,00 |
| 29.09.2025 | 3,88 | 3,94 | 3,86 | 3,88 | 0,34% | 253.350,00 |
| 26.09.2025 | 3,81 | 3,88 | 3,79 | 3,86 | 1,65% | 271.499,00 |
| 25.09.2025 | 3,78 | 3,88 | 3,76 | 3,80 | 0,82% | 158.143,00 |
| 24.09.2025 | 3,67 | 3,81 | 3,65 | 3,77 | 1,49% | 249.774,00 |
| 23.09.2025 | 3,67 | 3,74 | 3,64 | 3,71 | 1,31% | 165.475,00 |
| 22.09.2025 | 3,60 | 3,69 | 3,59 | 3,67 | 3,41% | 298.985,00 |
| 19.09.2025 | 3,53 | 3,56 | 3,51 | 3,54 | 0,16% | 30.057,00 |
| 18.09.2025 | 3,56 | 3,60 | 3,51 | 3,54 | 0,37% | 72.672,00 |
| 17.09.2025 | 3,57 | 3,59 | 3,51 | 3,53 | -0,93% | 90.657,00 |
| 16.09.2025 | 3,53 | 3,63 | 3,53 | 3,56 | 0,57% | 173.467,00 |
| 15.09.2025 | 3,51 | 3,56 | 3,48 | 3,54 | -0,34% | 102.357,00 |
| 12.09.2025 | 3,49 | 3,60 | 3,48 | 3,55 | 2,80% | 85.765,00 |
| 11.09.2025 | 3,41 | 3,45 | 3,39 | 3,45 | 0,17% | 101.423,00 |
| 10.09.2025 | 3,48 | 3,48 | 3,43 | 3,45 | -0,48% | 27.066,00 |
| 09.09.2025 | 3,29 | 3,54 | 3,29 | 3,47 | 4,72% | 234.712,00 |
| 08.09.2025 | 3,30 | 3,33 | 3,29 | 3,31 | 0,20% | 35.332,00 |
| 05.09.2025 | 3,32 | 3,36 | 3,29 | 3,30 | -0,26% | 64.088,00 |
| 04.09.2025 | 3,32 | 3,36 | 3,29 | 3,31 | -0,24% | 90.238,00 |
| 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 |