3,658€
-2,55%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,70 | 3,70 | 3,64 | 3,66 | -2,53% | 37.566,00 |
| 24.07.2025 | 3,76 | 3,78 | 3,70 | 3,75 | -0,29% | 29.658,00 |
| 23.07.2025 | 3,76 | 3,80 | 3,73 | 3,77 | 0,40% | 31.735,00 |
| 22.07.2025 | 3,64 | 3,75 | 3,64 | 3,75 | 3,68% | 94.070,00 |
| 21.07.2025 | 3,54 | 3,65 | 3,54 | 3,62 | 3,17% | 70.366,00 |
| 18.07.2025 | 3,53 | 3,58 | 3,50 | 3,51 | -0,74% | 18.580,00 |
| 17.07.2025 | 3,52 | 3,55 | 3,50 | 3,53 | 0,30% | 15.450,00 |
| 16.07.2025 | 3,55 | 3,58 | 3,52 | 3,52 | -1,51% | 32.443,00 |
| 15.07.2025 | 3,59 | 3,61 | 3,56 | 3,58 | -0,13% | 40.880,00 |
| 14.07.2025 | 3,59 | 3,66 | 3,58 | 3,58 | -0,83% | 68.002,00 |
| 11.07.2025 | 3,60 | 3,61 | 3,57 | 3,61 | 0,28% | 56.002,00 |
| 10.07.2025 | 3,50 | 3,64 | 3,50 | 3,60 | 2,97% | 188.708,00 |
| 09.07.2025 | 3,56 | 3,57 | 3,44 | 3,50 | -1,52% | 43.165,00 |
| 08.07.2025 | 3,49 | 3,56 | 3,49 | 3,55 | 2,33% | 40.260,00 |
| 07.07.2025 | 3,55 | 3,55 | 3,47 | 3,47 | -1,25% | 24.259,00 |
| 04.07.2025 | 3,56 | 3,56 | 3,49 | 3,51 | -1,11% | 20.810,00 |
| 03.07.2025 | 3,55 | 3,59 | 3,55 | 3,55 | 0,11% | 35.606,00 |
| 02.07.2025 | 3,39 | 3,56 | 3,39 | 3,55 | 5,16% | 23.116,00 |
| 01.07.2025 | 3,33 | 3,38 | 3,33 | 3,37 | 1,58% | 123.197,00 |
| 30.06.2025 | 3,35 | 3,38 | 3,31 | 3,32 | -1,98% | 39.836,00 |
| 27.06.2025 | 3,42 | 3,42 | 3,33 | 3,39 | -1,21% | 139.850,00 |
| 26.06.2025 | 3,22 | 3,43 | 3,22 | 3,43 | 6,80% | 21.625,00 |
| 25.06.2025 | 3,25 | 3,27 | 3,21 | 3,21 | -1,52% | 3.495,00 |
| 24.06.2025 | 3,35 | 3,38 | 3,24 | 3,26 | -2,44% | 90.698,00 |
| 23.06.2025 | 3,36 | 3,36 | 3,31 | 3,34 | -0,21% | 77.006,00 |
| 20.06.2025 | 3,36 | 3,38 | 3,35 | 3,35 | 0,57% | 4.700,00 |
| 19.06.2025 | 3,35 | 3,35 | 3,32 | 3,33 | -1,01% | 11.100,00 |
| 18.06.2025 | 3,37 | 3,37 | 3,33 | 3,37 | 0,21% | 23.393,00 |
| 17.06.2025 | 3,39 | 3,41 | 3,36 | 3,36 | -1,98% | 9.400,00 |
| 16.06.2025 | 3,44 | 3,49 | 3,40 | 3,43 | -0,32% | 28.845,00 |
| 13.06.2025 | 3,24 | 3,44 | 3,24 | 3,44 | 1,19% | 55.869,00 |
| 12.06.2025 | 3,42 | 3,42 | 3,35 | 3,40 | -1,18% | 68.981,00 |
| 11.06.2025 | 3,45 | 3,51 | 3,44 | 3,44 | 0,50% | 24.676,00 |
| 10.06.2025 | 3,45 | 3,45 | 3,42 | 3,42 | -1,33% | 15.646,00 |
| 09.06.2025 | 3,44 | 3,47 | 3,43 | 3,47 | 0,90% | 18.846,00 |
| 06.06.2025 | 3,50 | 3,50 | 3,44 | 3,44 | -1,52% | 22.505,00 |
| 05.06.2025 | 3,44 | 3,50 | 3,43 | 3,49 | 1,96% | 41.160,00 |
| 04.06.2025 | 3,38 | 3,45 | 3,38 | 3,42 | 1,50% | 63.216,00 |
| 03.06.2025 | 3,38 | 3,38 | 3,30 | 3,37 | -0,96% | 36.530,00 |
| 02.06.2025 | 3,42 | 3,42 | 3,36 | 3,40 | -0,12% | 24.209,00 |
| 30.05.2025 | 3,31 | 3,41 | 3,29 | 3,41 | 3,84% | 42.788,00 |
| 29.05.2025 | 3,28 | 3,35 | 3,28 | 3,28 | 1,11% | 6.769,00 |
| 28.05.2025 | 3,27 | 3,27 | 3,25 | 3,25 | -1,70% | 10.723,00 |
| 27.05.2025 | 3,20 | 3,30 | 3,20 | 3,30 | 1,88% | 28.302,00 |
| 26.05.2025 | 3,23 | 3,24 | 3,15 | 3,24 | 1,69% | 25.929,00 |
| 23.05.2025 | 3,17 | 3,22 | 3,14 | 3,19 | 0,17% | 35.211,00 |
| 22.05.2025 | 3,16 | 3,19 | 3,15 | 3,18 | 0,49% | 51.095,00 |
| 21.05.2025 | 3,23 | 3,25 | 3,15 | 3,17 | -2,10% | 49.707,00 |
| 20.05.2025 | 3,15 | 3,23 | 3,14 | 3,23 | 2,77% | 9.775,00 |
| 19.05.2025 | 3,16 | 3,18 | 3,12 | 3,15 | -0,94% | 61.722,00 |
| 16.05.2025 | 3,22 | 3,24 | 3,18 | 3,18 | -1,82% | 47.002,00 |
| 15.05.2025 | 3,25 | 3,26 | 3,18 | 3,24 | -0,60% | 45.388,00 |
| 14.05.2025 | 3,26 | 3,29 | 3,21 | 3,25 | 1,07% | 50.636,00 |
| 13.05.2025 | 3,17 | 3,23 | 3,17 | 3,22 | 0,86% | 38.755,00 |
| 12.05.2025 | 3,06 | 3,23 | 3,06 | 3,19 | 5,17% | 79.896,00 |
| 09.05.2025 | 2,97 | 3,04 | 2,97 | 3,04 | 1,97% | 35.110,00 |
| 08.05.2025 | 2,98 | 3,01 | 2,96 | 2,98 | 0,05% | 17.656,00 |
| 07.05.2025 | 2,93 | 2,98 | 2,89 | 2,98 | 0,83% | 30.928,00 |
| 06.05.2025 | 2,97 | 2,97 | 2,88 | 2,95 | 0,20% | 32.058,00 |
| 05.05.2025 | 2,90 | 3,02 | 2,90 | 2,95 | 0,14% | 48.059,00 |
| 02.05.2025 | 2,91 | 2,96 | 2,89 | 2,94 | 1,50% | 36.434,00 |
| 30.04.2025 | 3,12 | 3,12 | 2,80 | 2,90 | -8,18% | 112.561,00 |
| 29.04.2025 | 3,11 | 3,17 | 3,10 | 3,16 | -0,08% | 24.502,00 |
| 28.04.2025 | 3,16 | 3,16 | 3,14 | 3,16 | 0,38% | 9.011,00 |
| 25.04.2025 | 3,14 | 3,15 | 3,12 | 3,15 | -1,10% | 27.599,00 |
| 24.04.2025 | 3,12 | 3,18 | 3,07 | 3,18 | 2,18% | 18.578,00 |
| 23.04.2025 | 3,05 | 3,17 | 3,05 | 3,11 | 3,82% | 37.719,00 |
| 22.04.2025 | 3,00 | 3,04 | 2,95 | 3,00 | -0,22% | 27.504,00 |
| 17.04.2025 | 2,99 | 3,02 | 2,97 | 3,01 | 2,02% | 11.724,00 |
| 16.04.2025 | 2,99 | 3,01 | 2,93 | 2,95 | -2,32% | 66.540,00 |
| 15.04.2025 | 3,04 | 3,06 | 2,99 | 3,02 | -1,33% | 31.091,00 |
| 14.04.2025 | 3,05 | 3,07 | 2,99 | 3,06 | 0,63% | 150.232,00 |
| 11.04.2025 | 2,92 | 3,04 | 2,83 | 3,04 | 5,95% | 156.147,00 |
| 10.04.2025 | 3,15 | 3,21 | 2,76 | 2,87 | -7,17% | 61.230,00 |
| 09.04.2025 | 2,72 | 3,10 | 2,66 | 3,09 | 13,03% | 107.885,00 |
| 08.04.2025 | 2,76 | 2,84 | 2,73 | 2,73 | -1,16% | 153.198,00 |
| 07.04.2025 | 2,67 | 2,82 | 2,57 | 2,76 | -1,23% | 150.858,00 |
| 04.04.2025 | 3,10 | 3,13 | 2,74 | 2,80 | -11,91% | 321.598,00 |
| 03.04.2025 | 3,32 | 3,32 | 3,10 | 3,18 | -5,96% | 87.688,00 |
| 02.04.2025 | 3,40 | 3,40 | 3,35 | 3,38 | -0,94% | 65.620,00 |
| 01.04.2025 | 3,39 | 3,43 | 3,38 | 3,41 | 0,31% | 29.764,00 |
| 31.03.2025 | 3,49 | 3,49 | 3,35 | 3,40 | -3,22% | 90.208,00 |
| 28.03.2025 | 3,59 | 3,60 | 3,51 | 3,51 | -2,36% | 22.183,00 |
| 27.03.2025 | 3,61 | 3,62 | 3,57 | 3,60 | -0,81% | 35.256,00 |
| 26.03.2025 | 3,70 | 3,71 | 3,63 | 3,63 | -1,95% | 15.838,00 |
| 25.03.2025 | 3,63 | 3,70 | 3,63 | 3,70 | 1,70% | 23.582,00 |
| 24.03.2025 | 3,62 | 3,69 | 3,62 | 3,64 | 1,31% | 37.469,00 |
| 21.03.2025 | 3,75 | 3,75 | 3,57 | 3,59 | -3,95% | 186.985,00 |
| 20.03.2025 | 3,75 | 3,80 | 3,73 | 3,74 | -0,80% | 13.287,00 |
| 19.03.2025 | 3,80 | 3,80 | 3,73 | 3,77 | -0,62% | 35.225,00 |
| 18.03.2025 | 3,80 | 3,85 | 3,79 | 3,79 | -0,52% | 38.058,00 |
| 17.03.2025 | 3,86 | 3,87 | 3,80 | 3,81 | -0,20% | 40.771,00 |
| 14.03.2025 | 3,73 | 3,82 | 3,73 | 3,82 | 1,87% | 41.802,00 |
| 13.03.2025 | 3,72 | 3,76 | 3,70 | 3,75 | 1,88% | 29.826,00 |
| 12.03.2025 | 3,72 | 3,74 | 3,68 | 3,68 | -2,05% | 15.864,00 |
| 10.03.2025 | 3,80 | 3,80 | 3,75 | 3,76 | -0,56% | 56.762,00 |
| 07.03.2025 | 3,88 | 3,91 | 3,76 | 3,78 | -3,28% | 21.806,00 |
| 06.03.2025 | 3,90 | 3,97 | 3,86 | 3,91 | 1,45% | 24.852,00 |
| 05.03.2025 | 3,85 | 3,92 | 3,85 | 3,85 | 1,74% | 49.330,00 |
| 04.03.2025 | 3,91 | 3,93 | 3,78 | 3,78 | -2,97% | 19.412,00 |