3,418€
-2,20%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 3,84 | 3,96 | 3,84 | 3,90 | 0,49% | 65.361,00 |
| 28.02.2025 | 3,79 | 3,88 | 3,79 | 3,88 | 0,54% | 47.853,00 |
| 27.02.2025 | 3,88 | 3,92 | 3,83 | 3,86 | -0,89% | 24.051,00 |
| 26.02.2025 | 3,84 | 3,93 | 3,84 | 3,89 | 0,06% | 22.108,00 |
| 25.02.2025 | 3,80 | 3,90 | 3,76 | 3,89 | 1,21% | 42.619,00 |
| 24.02.2025 | 3,85 | 3,93 | 3,82 | 3,85 | -0,83% | 57.552,00 |
| 21.02.2025 | 3,95 | 4,00 | 3,88 | 3,88 | -1,93% | 136.305,00 |
| 20.02.2025 | 4,03 | 4,05 | 3,93 | 3,95 | -0,26% | 53.772,00 |
| 19.02.2025 | 4,23 | 4,30 | 3,93 | 3,96 | -7,86% | 263.927,00 |
| 18.02.2025 | 4,25 | 4,30 | 4,25 | 4,30 | 2,22% | 21.880,00 |
| 17.02.2025 | 4,25 | 4,25 | 4,21 | 4,21 | -0,74% | 3.977,00 |
| 14.02.2025 | 4,17 | 4,29 | 4,17 | 4,24 | 1,98% | 9.653,00 |
| 13.02.2025 | 4,14 | 4,17 | 4,14 | 4,16 | 0,69% | 67.294,00 |
| 12.02.2025 | 4,22 | 4,22 | 4,08 | 4,13 | -2,28% | 62.947,00 |
| 11.02.2025 | 4,32 | 4,32 | 4,17 | 4,23 | -2,51% | 26.328,00 |
| 10.02.2025 | 4,30 | 4,34 | 4,28 | 4,34 | 0,45% | 39.340,00 |
| 07.02.2025 | 4,25 | 4,35 | 4,24 | 4,32 | 1,36% | 26.201,00 |
| 06.02.2025 | 4,23 | 4,32 | 4,23 | 4,26 | 1,19% | 15.863,00 |
| 05.02.2025 | 4,25 | 4,25 | 4,16 | 4,21 | 0,31% | 25.019,00 |
| 04.02.2025 | 4,11 | 4,19 | 4,11 | 4,19 | 1,40% | 8.700,00 |
| 03.02.2025 | 4,17 | 4,17 | 4,07 | 4,14 | -1,72% | 107.865,00 |
| 31.01.2025 | 4,23 | 4,24 | 4,19 | 4,21 | -0,18% | 19.000,00 |
| 30.01.2025 | 4,12 | 4,25 | 4,08 | 4,22 | 2,34% | 34.923,00 |
| 29.01.2025 | 4,23 | 4,23 | 4,12 | 4,12 | -3,16% | 127.950,00 |
| 28.01.2025 | 4,30 | 4,30 | 4,24 | 4,25 | -1,57% | 19.557,00 |
| 27.01.2025 | 4,41 | 4,41 | 4,30 | 4,32 | -2,81% | 31.209,00 |
| 24.01.2025 | 4,41 | 4,54 | 4,41 | 4,45 | 0,80% | 24.928,00 |
| 23.01.2025 | 4,42 | 4,42 | 4,39 | 4,41 | -0,59% | 23.150,00 |
| 22.01.2025 | 4,50 | 4,50 | 4,44 | 4,44 | -1,26% | 59.798,00 |
| 21.01.2025 | 4,51 | 4,54 | 4,49 | 4,49 | -1,87% | 6.332,00 |
| 20.01.2025 | 4,56 | 4,58 | 4,49 | 4,58 | 0,66% | 22.115,00 |
| 17.01.2025 | 4,65 | 4,65 | 4,46 | 4,55 | -2,15% | 63.821,00 |
| 16.01.2025 | 4,40 | 4,67 | 4,39 | 4,65 | 5,73% | 31.520,00 |
| 15.01.2025 | 4,35 | 4,42 | 4,35 | 4,40 | 0,72% | 20.560,00 |
| 14.01.2025 | 4,33 | 4,39 | 4,33 | 4,37 | 0,54% | 7.200,00 |