6,530€
-3,12%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 6,68 | 6,68 | 6,51 | 6,54 | -2,97% | 12.793,00 |
| 17.06.2026 | 6,82 | 6,85 | 6,74 | 6,74 | -1,03% | 4.900,00 |
| 16.06.2026 | 6,73 | 6,82 | 6,73 | 6,81 | 1,19% | 7.359,00 |
| 15.06.2026 | 6,91 | 6,91 | 6,66 | 6,73 | -1,75% | 20.893,00 |
| 12.06.2026 | 6,69 | 6,85 | 6,66 | 6,85 | 3,95% | 12.868,00 |
| 11.06.2026 | 6,51 | 6,64 | 6,51 | 6,59 | 0,92% | 61.121,00 |
| 10.06.2026 | 6,50 | 6,57 | 6,46 | 6,53 | 0,62% | 17.917,00 |
| 09.06.2026 | 6,84 | 6,84 | 6,47 | 6,49 | -4,56% | 8.955,00 |
| 08.06.2026 | 6,78 | 6,87 | 6,78 | 6,80 | -0,58% | 10.458,00 |
| 05.06.2026 | 7,04 | 7,04 | 6,84 | 6,84 | -2,98% | 5.740,00 |
| 04.06.2026 | 7,05 | 7,10 | 6,95 | 7,05 | -0,56% | 7.918,00 |
| 03.06.2026 | 7,08 | 7,15 | 6,98 | 7,09 | 0,28% | 18.501,00 |
| 02.06.2026 | 6,77 | 7,13 | 6,77 | 7,07 | 4,12% | 79.086,00 |
| 01.06.2026 | 6,51 | 6,79 | 6,51 | 6,79 | 3,82% | 12.279,00 |
| 29.05.2026 | 6,61 | 6,64 | 6,54 | 6,54 | -0,91% | 22.435,00 |
| 28.05.2026 | 6,65 | 6,65 | 6,53 | 6,60 | 0,00% | 6.167,00 |
| 27.05.2026 | 6,81 | 6,81 | 6,60 | 6,60 | -2,80% | 6.946,00 |
| 26.05.2026 | 6,62 | 6,80 | 6,62 | 6,79 | 2,26% | 4.335,00 |
| 25.05.2026 | 6,58 | 6,66 | 6,58 | 6,64 | 0,15% | 4.650,00 |
| 22.05.2026 | 6,64 | 6,67 | 6,56 | 6,63 | -1,63% | 22.812,00 |
| 21.05.2026 | 6,51 | 6,74 | 6,49 | 6,74 | 2,90% | 25.376,00 |
| 20.05.2026 | 6,54 | 6,57 | 6,51 | 6,55 | 2,18% | 4.563,00 |
| 19.05.2026 | 6,57 | 6,57 | 6,41 | 6,41 | -3,03% | 26.550,00 |
| 18.05.2026 | 6,53 | 6,61 | 6,51 | 6,61 | 0,61% | 14.630,00 |
| 15.05.2026 | 6,79 | 6,79 | 6,57 | 6,57 | -4,51% | 29.126,00 |
| 14.05.2026 | 6,82 | 6,88 | 6,82 | 6,88 | 0,88% | 2.700,00 |
| 13.05.2026 | 6,66 | 6,88 | 6,66 | 6,82 | 2,87% | 33.427,00 |
| 12.05.2026 | 6,61 | 6,65 | 6,61 | 6,63 | -0,45% | 29.270,00 |
| 11.05.2026 | 6,54 | 6,66 | 6,51 | 6,66 | 2,15% | 24.727,00 |
| 08.05.2026 | 6,51 | 6,52 | 6,48 | 6,52 | 0,00% | 10.861,00 |
| 07.05.2026 | 6,54 | 6,60 | 6,51 | 6,52 | -0,91% | 20.240,00 |
| 06.05.2026 | 6,60 | 6,60 | 6,55 | 6,58 | -0,30% | 3.607,00 |
| 05.05.2026 | 6,56 | 6,60 | 6,49 | 6,60 | 0,76% | 18.292,00 |
| 04.05.2026 | 6,55 | 6,59 | 6,49 | 6,55 | -0,46% | 35.310,00 |
| 30.04.2026 | 6,44 | 6,58 | 6,44 | 6,58 | 2,17% | 16.322,00 |
| 29.04.2026 | 6,37 | 6,52 | 6,37 | 6,44 | 1,26% | 15.589,00 |
| 28.04.2026 | 6,39 | 6,43 | 6,36 | 6,36 | 0,79% | 3.600,00 |
| 27.04.2026 | 6,43 | 6,44 | 6,31 | 6,31 | -1,71% | 18.160,00 |
| 24.04.2026 | 6,43 | 6,44 | 6,38 | 6,42 | 0,31% | 11.507,00 |
| 23.04.2026 | 6,40 | 6,48 | 6,40 | 6,40 | -1,23% | 6.750,00 |
| 22.04.2026 | 6,34 | 6,51 | 6,34 | 6,48 | 3,18% | 9.725,00 |
| 21.04.2026 | 6,30 | 6,30 | 6,28 | 6,28 | -0,63% | 10.452,00 |
| 20.04.2026 | 6,36 | 6,36 | 6,29 | 6,32 | 0,32% | 20.345,00 |
| 17.04.2026 | 6,41 | 6,42 | 6,25 | 6,30 | -1,72% | 58.012,00 |
| 16.04.2026 | 6,45 | 6,45 | 6,39 | 6,41 | 0,94% | 30.270,00 |
| 15.04.2026 | 6,48 | 6,49 | 6,35 | 6,35 | -2,16% | 15.980,00 |
| 14.04.2026 | 6,49 | 6,60 | 6,49 | 6,49 | 0,00% | 36.644,00 |
| 13.04.2026 | 6,40 | 6,56 | 6,40 | 6,49 | 0,15% | 16.867,00 |
| 10.04.2026 | 6,42 | 6,50 | 6,42 | 6,48 | 0,47% | 6.042,00 |
| 09.04.2026 | 6,44 | 6,55 | 6,44 | 6,45 | -0,77% | 15.993,00 |
| 08.04.2026 | 6,46 | 6,63 | 6,44 | 6,50 | 1,09% | 17.653,00 |
| 07.04.2026 | 6,42 | 6,47 | 6,38 | 6,43 | -1,06% | 4.785,00 |
| 02.04.2026 | 6,31 | 6,50 | 6,31 | 6,50 | 1,15% | 4.395,00 |
| 01.04.2026 | 6,64 | 6,64 | 6,43 | 6,43 | -1,38% | 28.772,00 |
| 31.03.2026 | 6,37 | 6,55 | 6,35 | 6,52 | 1,99% | 78.429,00 |
| 30.03.2026 | 6,19 | 6,44 | 6,19 | 6,39 | 3,55% | 29.797,00 |
| 27.03.2026 | 6,13 | 6,23 | 6,06 | 6,17 | 0,75% | 17.611,00 |
| 26.03.2026 | 6,23 | 6,23 | 6,05 | 6,12 | -2,14% | 24.948,00 |
| 25.03.2026 | 6,08 | 6,27 | 6,08 | 6,26 | 2,91% | 50.015,00 |
| 24.03.2026 | 5,96 | 6,08 | 5,92 | 6,08 | 1,77% | 24.140,00 |
| 23.03.2026 | 5,71 | 6,07 | 5,51 | 5,97 | 0,20% | 78.302,00 |
| 20.03.2026 | 5,98 | 6,05 | 5,90 | 5,96 | -0,53% | 24.150,00 |
| 19.03.2026 | 5,99 | 6,04 | 5,82 | 5,99 | -1,71% | 33.605,00 |
| 18.03.2026 | 6,03 | 6,18 | 6,02 | 6,10 | 0,46% | 72.479,00 |
| 17.03.2026 | 6,03 | 6,15 | 6,03 | 6,07 | 1,15% | 13.207,00 |
| 16.03.2026 | 6,05 | 6,05 | 5,96 | 6,00 | -1,78% | 25.472,00 |
| 13.03.2026 | 6,07 | 6,11 | 6,05 | 6,11 | -0,36% | 46.245,00 |
| 12.03.2026 | 5,96 | 6,20 | 5,96 | 6,13 | 1,36% | 33.133,00 |
| 11.03.2026 | 5,99 | 6,05 | 5,92 | 6,05 | 0,00% | 12.247,00 |
| 10.03.2026 | 5,93 | 6,05 | 5,93 | 6,05 | 3,37% | 38.997,00 |
| 09.03.2026 | 5,63 | 5,90 | 5,58 | 5,85 | 1,12% | 32.727,00 |
| 06.03.2026 | 5,97 | 5,97 | 5,64 | 5,79 | -1,90% | 26.872,00 |
| 05.03.2026 | 6,08 | 6,11 | 5,90 | 5,90 | -2,80% | 14.020,00 |
| 04.03.2026 | 6,02 | 6,17 | 6,02 | 6,07 | 0,51% | 27.530,00 |
| 03.03.2026 | 6,09 | 6,10 | 5,90 | 6,04 | -1,77% | 29.256,00 |
| 02.03.2026 | 5,95 | 6,21 | 5,95 | 6,15 | 1,29% | 30.668,00 |
| 27.02.2026 | 6,06 | 6,10 | 6,06 | 6,07 | 0,71% | 32.077,00 |
| 26.02.2026 | 6,08 | 6,08 | 5,98 | 6,03 | -1,44% | 39.901,00 |
| 25.02.2026 | 5,94 | 6,15 | 5,94 | 6,12 | 2,93% | 40.635,00 |
| 24.02.2026 | 5,83 | 5,94 | 5,83 | 5,94 | 1,85% | 53.533,00 |
| 23.02.2026 | 5,77 | 5,96 | 5,77 | 5,83 | 0,38% | 28.930,00 |
| 20.02.2026 | 5,77 | 5,82 | 5,75 | 5,81 | 1,20% | 29.370,00 |
| 19.02.2026 | 5,88 | 5,88 | 5,67 | 5,74 | -1,31% | 58.116,00 |
| 18.02.2026 | 5,60 | 5,83 | 5,60 | 5,82 | 4,49% | 55.780,00 |
| 17.02.2026 | 5,64 | 5,66 | 5,44 | 5,57 | -1,15% | 38.802,00 |
| 16.02.2026 | 5,64 | 5,66 | 5,56 | 5,63 | -0,55% | 31.413,00 |
| 13.02.2026 | 5,63 | 5,73 | 5,59 | 5,66 | 1,07% | 49.702,00 |
| 12.02.2026 | 5,80 | 5,84 | 5,60 | 5,60 | -3,50% | 47.679,00 |
| 11.02.2026 | 5,74 | 5,81 | 5,72 | 5,81 | 1,38% | 32.315,00 |
| 10.02.2026 | 5,76 | 5,76 | 5,67 | 5,73 | -0,75% | 53.447,00 |
| 09.02.2026 | 5,47 | 5,77 | 5,47 | 5,77 | 4,08% | 54.180,00 |
| 06.02.2026 | 5,34 | 5,60 | 5,32 | 5,55 | 4,23% | 36.631,00 |
| 05.02.2026 | 5,77 | 5,86 | 5,18 | 5,32 | -4,98% | 167.517,00 |
| 04.02.2026 | 6,00 | 6,16 | 5,57 | 5,60 | -6,20% | 132.213,00 |
| 03.02.2026 | 5,88 | 6,00 | 5,86 | 5,97 | 2,65% | 72.005,00 |
| 02.02.2026 | 5,36 | 5,82 | 5,29 | 5,82 | 2,27% | 121.028,00 |
| 30.01.2026 | 5,76 | 5,80 | 5,66 | 5,69 | -3,64% | 101.390,00 |
| 29.01.2026 | 5,95 | 6,16 | 5,87 | 5,90 | 0,53% | 72.732,00 |
| 28.01.2026 | 5,80 | 5,88 | 5,76 | 5,87 | 1,29% | 38.897,00 |
| 27.01.2026 | 5,75 | 5,80 | 5,71 | 5,80 | -0,43% | 45.659,00 |