6,335€
2,76%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 6,09 | 6,27 | 6,04 | 6,27 | 1,62% | 45.697,00 |
| 29.07.2026 | 5,96 | 6,20 | 5,96 | 6,17 | 4,58% | 42.167,00 |
| 28.07.2026 | 6,07 | 6,10 | 5,89 | 5,90 | -3,28% | 58.598,00 |
| 27.07.2026 | 6,34 | 6,38 | 6,04 | 6,10 | -3,18% | 57.568,00 |
| 24.07.2026 | 6,27 | 6,33 | 6,22 | 6,30 | 0,00% | 41.534,00 |
| 23.07.2026 | 6,30 | 6,40 | 6,27 | 6,30 | -0,32% | 30.525,00 |
| 22.07.2026 | 6,19 | 6,32 | 6,16 | 6,32 | 2,18% | 23.069,00 |
| 21.07.2026 | 6,04 | 6,21 | 6,03 | 6,18 | 2,40% | 33.397,00 |
| 20.07.2026 | 6,03 | 6,07 | 5,98 | 6,04 | 0,67% | 27.097,00 |
| 17.07.2026 | 6,00 | 6,07 | 5,95 | 6,00 | -0,83% | 47.561,00 |
| 16.07.2026 | 6,14 | 6,16 | 6,02 | 6,05 | -0,98% | 21.694,00 |
| 15.07.2026 | 6,26 | 6,29 | 6,08 | 6,11 | -1,29% | 32.006,00 |
| 14.07.2026 | 6,05 | 6,28 | 6,05 | 6,19 | 2,83% | 28.587,00 |
| 13.07.2026 | 6,03 | 6,05 | 5,96 | 6,02 | 0,67% | 44.443,00 |
| 10.07.2026 | 6,07 | 6,10 | 5,87 | 5,98 | 0,00% | 17.559,00 |
| 09.07.2026 | 5,82 | 6,05 | 5,82 | 5,98 | 2,75% | 26.877,00 |
| 08.07.2026 | 5,96 | 5,98 | 5,80 | 5,82 | -3,16% | 80.321,00 |
| 07.07.2026 | 5,98 | 6,06 | 5,93 | 6,01 | 0,50% | 37.476,00 |
| 06.07.2026 | 6,04 | 6,06 | 5,93 | 5,98 | -0,58% | 56.108,00 |
| 03.07.2026 | 5,97 | 6,05 | 5,96 | 6,01 | 0,92% | 52.030,00 |
| 02.07.2026 | 5,95 | 5,98 | 5,90 | 5,96 | 0,51% | 11.872,00 |
| 01.07.2026 | 5,97 | 6,02 | 5,89 | 5,93 | -2,47% | 14.482,00 |
| 30.06.2026 | 5,96 | 6,13 | 5,96 | 6,08 | 2,19% | 13.763,00 |
| 29.06.2026 | 5,95 | 6,03 | 5,93 | 5,95 | -0,34% | 31.863,00 |
| 26.06.2026 | 5,99 | 6,04 | 5,87 | 5,97 | -0,25% | 67.084,00 |
| 25.06.2026 | 5,97 | 6,09 | 5,93 | 5,98 | 0,17% | 65.531,00 |
| 24.06.2026 | 6,18 | 6,26 | 5,88 | 5,97 | -3,48% | 221.390,00 |
| 23.06.2026 | 6,36 | 6,36 | 6,09 | 6,19 | -4,48% | 126.239,00 |
| 22.06.2026 | 6,45 | 6,53 | 6,39 | 6,48 | 1,01% | 104.183,00 |
| 19.06.2026 | 6,53 | 6,54 | 6,38 | 6,41 | -1,91% | 53.824,00 |
| 18.06.2026 | 6,73 | 6,73 | 6,50 | 6,54 | -2,83% | 64.432,00 |
| 17.06.2026 | 6,87 | 6,88 | 6,71 | 6,73 | -1,90% | 56.350,00 |
| 16.06.2026 | 6,73 | 6,88 | 6,70 | 6,86 | 1,48% | 32.695,00 |
| 15.06.2026 | 6,85 | 6,86 | 6,68 | 6,76 | -1,31% | 63.394,00 |
| 12.06.2026 | 6,72 | 6,86 | 6,63 | 6,85 | 3,32% | 62.980,00 |
| 11.06.2026 | 6,51 | 6,66 | 6,49 | 6,63 | 1,53% | 86.441,00 |
| 10.06.2026 | 6,46 | 6,59 | 6,43 | 6,53 | -3,12% | 43.876,00 |
| 09.06.2026 | 6,83 | 6,85 | 6,67 | 6,74 | -1,32% | 38.164,00 |
| 08.06.2026 | 6,79 | 6,89 | 6,71 | 6,83 | -0,44% | 92.227,00 |
| 05.06.2026 | 7,02 | 7,03 | 6,81 | 6,86 | -1,86% | 58.501,00 |
| 04.06.2026 | 7,04 | 7,13 | 6,99 | 6,99 | -1,55% | 24.603,00 |
| 03.06.2026 | 7,07 | 7,20 | 7,04 | 7,10 | 0,71% | 59.530,00 |
| 02.06.2026 | 6,79 | 7,13 | 6,79 | 7,05 | 5,86% | 171.827,00 |
| 01.06.2026 | 6,51 | 6,66 | 6,51 | 6,66 | 1,76% | 2.975,00 |
| 29.05.2026 | 6,60 | 6,66 | 6,44 | 6,54 | -0,68% | 155.278,00 |
| 28.05.2026 | 6,67 | 6,67 | 6,53 | 6,59 | -0,75% | 65.981,00 |
| 27.05.2026 | 6,80 | 6,80 | 6,57 | 6,64 | -2,07% | 90.109,00 |
| 26.05.2026 | 6,64 | 6,82 | 6,63 | 6,78 | 1,50% | 41.126,00 |
| 25.05.2026 | 6,64 | 6,71 | 6,60 | 6,68 | 1,21% | 47.313,00 |
| 22.05.2026 | 6,67 | 6,71 | 6,55 | 6,60 | -2,37% | 53.298,00 |
| 21.05.2026 | 6,52 | 6,76 | 6,44 | 6,76 | 3,21% | 60.795,00 |
| 20.05.2026 | 6,55 | 6,59 | 6,50 | 6,55 | 0,08% | 16.537,00 |
| 19.05.2026 | 6,58 | 6,59 | 6,42 | 6,54 | 0,08% | 100.457,00 |
| 18.05.2026 | 6,52 | 6,68 | 6,50 | 6,54 | -0,61% | 77.063,00 |
| 15.05.2026 | 6,77 | 6,78 | 6,52 | 6,58 | -4,50% | 55.183,00 |
| 14.05.2026 | 6,83 | 6,91 | 6,77 | 6,89 | 0,81% | 103.145,00 |
| 13.05.2026 | 6,67 | 6,89 | 6,65 | 6,83 | 2,94% | 320.323,00 |
| 12.05.2026 | 6,59 | 6,67 | 6,55 | 6,64 | -0,08% | 22.453,00 |
| 11.05.2026 | 6,50 | 6,69 | 6,47 | 6,64 | 1,84% | 110.595,00 |
| 08.05.2026 | 6,53 | 6,55 | 6,48 | 6,52 | -0,15% | 53.462,00 |
| 07.05.2026 | 6,56 | 6,61 | 6,50 | 6,53 | -1,73% | 63.452,00 |
| 06.05.2026 | 6,60 | 6,65 | 6,49 | 6,65 | 2,39% | 74.315,00 |
| 05.05.2026 | 6,58 | 6,59 | 6,39 | 6,49 | -1,52% | 97.405,00 |
| 04.05.2026 | 6,55 | 6,63 | 6,55 | 6,59 | 1,31% | 65.769,00 |
| 30.04.2026 | 6,44 | 6,56 | 6,39 | 6,51 | 2,04% | 43.598,00 |
| 29.04.2026 | 6,37 | 6,54 | 6,34 | 6,38 | 0,16% | 53.679,00 |
| 28.04.2026 | 6,38 | 6,45 | 6,36 | 6,37 | 0,32% | 26.625,00 |
| 27.04.2026 | 6,44 | 6,47 | 6,35 | 6,35 | -1,55% | 23.435,00 |
| 24.04.2026 | 6,41 | 6,48 | 6,35 | 6,45 | 0,78% | 35.520,00 |
| 23.04.2026 | 6,40 | 6,53 | 6,36 | 6,40 | -1,16% | 82.280,00 |
| 22.04.2026 | 6,37 | 6,50 | 6,29 | 6,47 | 3,11% | 60.508,00 |
| 21.04.2026 | 6,30 | 6,33 | 6,27 | 6,28 | 0,00% | 27.009,00 |
| 20.04.2026 | 6,35 | 6,48 | 6,26 | 6,28 | 0,97% | 89.397,00 |
| 17.04.2026 | 6,41 | 6,42 | 6,22 | 6,22 | -2,74% | 60.912,00 |
| 16.04.2026 | 6,45 | 6,47 | 6,36 | 6,39 | -1,46% | 97.894,00 |
| 15.04.2026 | 6,53 | 6,54 | 6,43 | 6,49 | -1,22% | 81.830,00 |
| 14.04.2026 | 6,54 | 6,64 | 6,50 | 6,57 | 1,55% | 82.986,00 |
| 13.04.2026 | 6,36 | 6,58 | 6,35 | 6,47 | 0,00% | 103.340,00 |
| 10.04.2026 | 6,45 | 6,52 | 6,42 | 6,47 | -0,08% | 50.843,00 |
| 09.04.2026 | 6,48 | 6,59 | 6,44 | 6,47 | 0,08% | 56.062,00 |
| 08.04.2026 | 6,54 | 6,64 | 6,31 | 6,47 | 1,09% | 206.755,00 |
| 07.04.2026 | 6,43 | 6,50 | 6,33 | 6,40 | -1,09% | 49.112,00 |
| 02.04.2026 | 6,32 | 6,51 | 6,26 | 6,47 | 0,33% | 113.771,00 |
| 01.04.2026 | 6,66 | 6,68 | 6,41 | 6,44 | -0,32% | 206.443,00 |
| 31.03.2026 | 6,38 | 6,57 | 6,33 | 6,47 | 2,44% | 223.381,00 |
| 30.03.2026 | 6,18 | 6,45 | 6,15 | 6,31 | 3,21% | 250.543,00 |
| 27.03.2026 | 6,12 | 6,26 | 6,00 | 6,12 | 0,56% | 262.901,00 |
| 26.03.2026 | 6,22 | 6,23 | 6,04 | 6,08 | -2,80% | 164.422,00 |
| 25.03.2026 | 6,11 | 6,29 | 6,08 | 6,26 | 2,46% | 378.006,00 |
| 24.03.2026 | 5,92 | 6,13 | 5,87 | 6,11 | 2,14% | 154.970,00 |
| 23.03.2026 | 5,70 | 6,10 | 5,40 | 5,98 | 0,87% | 414.842,00 |
| 20.03.2026 | 6,00 | 6,10 | 5,89 | 5,93 | -1,23% | 143.685,00 |
| 19.03.2026 | 5,97 | 6,08 | 5,82 | 6,00 | -0,12% | 233.930,00 |
| 18.03.2026 | 6,07 | 6,20 | 5,99 | 6,01 | -0,87% | 146.667,00 |
| 17.03.2026 | 6,03 | 6,15 | 5,96 | 6,06 | 0,36% | 68.880,00 |
| 16.03.2026 | 6,08 | 6,10 | 5,94 | 6,04 | -1,79% | 198.851,00 |
| 13.03.2026 | 6,08 | 6,17 | 5,95 | 6,15 | 0,60% | 176.243,00 |
| 12.03.2026 | 5,97 | 6,21 | 5,97 | 6,11 | 1,40% | 199.135,00 |
| 11.03.2026 | 6,01 | 6,09 | 5,91 | 6,03 | 0,87% | 90.323,00 |
| 10.03.2026 | 5,92 | 6,09 | 5,91 | 5,97 | 0,45% | 179.426,00 |