13,550€
2,65%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 13,45 | 13,50 | 13,45 | 13,45 | 1,89% | - |
| 19.08.2026 | 12,85 | 13,25 | 12,80 | 13,20 | 1,93% | - |
| 18.08.2026 | 12,90 | 13,00 | 12,85 | 12,95 | -0,77% | - |
| 17.08.2026 | 12,85 | 13,20 | 12,85 | 13,05 | 1,95% | - |
| 14.08.2026 | 13,05 | 13,30 | 12,75 | 12,80 | -4,83% | - |
| 13.08.2026 | 13,35 | 13,50 | 13,35 | 13,45 | 0,00% | - |
| 12.08.2026 | 13,35 | 13,60 | 13,35 | 13,45 | 0,37% | - |
| 11.08.2026 | 13,30 | 13,50 | 13,25 | 13,40 | 0,00% | - |
| 10.08.2026 | 12,95 | 13,65 | 12,95 | 13,40 | 3,47% | - |
| 07.08.2026 | 13,05 | 13,30 | 12,95 | 12,95 | -3,00% | - |
| 06.08.2026 | 13,35 | 13,40 | 13,25 | 13,35 | 0,75% | - |
| 05.08.2026 | 12,85 | 13,55 | 12,85 | 13,25 | 3,11% | - |
| 04.08.2026 | 12,65 | 13,15 | 12,35 | 12,85 | 4,05% | - |
| 03.08.2026 | 12,65 | 12,90 | 12,35 | 12,35 | -3,89% | - |
| 31.07.2026 | 12,65 | 13,00 | 12,65 | 12,85 | 2,39% | - |
| 30.07.2026 | 12,05 | 12,55 | 12,00 | 12,55 | 3,72% | - |
| 29.07.2026 | 11,70 | 12,40 | 11,70 | 12,10 | -0,41% | - |
| 28.07.2026 | 12,15 | 12,20 | 12,10 | 12,15 | 0,00% | - |
| 27.07.2026 | 12,75 | 12,80 | 12,15 | 12,15 | -3,57% | - |
| 24.07.2026 | 12,60 | 12,65 | 12,40 | 12,60 | 0,40% | - |
| 23.07.2026 | 12,55 | 12,70 | 12,50 | 12,55 | 1,62% | - |
| 22.07.2026 | 12,35 | 12,45 | 12,35 | 12,35 | 0,00% | - |
| 21.07.2026 | 11,95 | 12,45 | 11,95 | 12,35 | 2,07% | - |
| 20.07.2026 | 12,15 | 12,15 | 12,10 | 12,10 | 0,41% | - |
| 17.07.2026 | 11,90 | 12,05 | 11,90 | 12,05 | -0,82% | - |
| 16.07.2026 | 12,25 | 12,35 | 12,15 | 12,15 | -3,19% | - |
| 15.07.2026 | 12,35 | 12,55 | 12,35 | 12,55 | 4,15% | - |
| 14.07.2026 | 11,90 | 12,20 | 11,90 | 12,05 | 0,42% | - |
| 13.07.2026 | 11,95 | 12,60 | 11,65 | 12,00 | -0,41% | - |
| 10.07.2026 | 12,00 | 12,30 | 12,00 | 12,05 | 0,42% | - |
| 09.07.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 2,56% | - |
| 08.07.2026 | 11,85 | 12,00 | 11,60 | 11,70 | -2,50% | - |
| 07.07.2026 | 12,05 | 12,10 | 11,95 | 12,00 | 0,84% | - |
| 06.07.2026 | 12,05 | 12,30 | 11,90 | 11,90 | -1,24% | - |
| 03.07.2026 | 11,90 | 12,10 | 11,90 | 12,05 | 0,42% | - |
| 02.07.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,42% | - |
| 01.07.2026 | 11,90 | 12,05 | 11,75 | 11,95 | 0,84% | - |
| 30.06.2026 | 11,90 | 12,25 | 11,85 | 11,85 | -1,25% | - |
| 29.06.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 0,42% | - |
| 26.06.2026 | 12,05 | 12,10 | 11,65 | 11,95 | 0,00% | - |
| 25.06.2026 | 11,95 | 12,05 | 11,90 | 11,95 | -2,05% | - |
| 24.06.2026 | 12,35 | 12,55 | 12,10 | 12,20 | -0,81% | - |
| 23.06.2026 | 12,80 | 12,90 | 12,20 | 12,30 | -5,38% | - |
| 22.06.2026 | 12,85 | 13,00 | 12,80 | 13,00 | 1,56% | - |
| 19.06.2026 | 13,05 | 13,10 | 12,80 | 12,80 | -4,83% | - |
| 18.06.2026 | 13,15 | 13,50 | 13,15 | 13,45 | -2,18% | - |
| 17.06.2026 | 13,70 | 13,80 | 13,70 | 13,75 | 1,10% | - |
| 16.06.2026 | 13,45 | 13,65 | 13,40 | 13,60 | 1,12% | - |
| 15.06.2026 | 14,00 | 14,00 | 13,40 | 13,45 | 0,75% | - |
| 12.06.2026 | 13,50 | 13,60 | 13,30 | 13,35 | 1,91% | - |
| 11.06.2026 | 13,00 | 13,10 | 13,00 | 13,10 | -0,76% | - |
| 10.06.2026 | 13,05 | 13,20 | 12,90 | 13,20 | -2,22% | - |
| 09.06.2026 | 13,70 | 13,75 | 13,40 | 13,50 | -1,46% | - |
| 08.06.2026 | 13,70 | 13,80 | 13,55 | 13,70 | -0,72% | 490,00 |
| 05.06.2026 | 14,05 | 14,10 | 13,80 | 13,80 | -1,78% | - |
| 04.06.2026 | 13,95 | 14,30 | 13,90 | 14,05 | -0,35% | - |
| 03.06.2026 | 14,20 | 14,40 | 14,10 | 14,10 | 2,17% | - |
| 02.06.2026 | 13,70 | 13,85 | 13,60 | 13,80 | 4,94% | - |
| 01.06.2026 | 13,10 | 13,20 | 13,10 | 13,15 | -0,38% | - |
| 29.05.2026 | 13,30 | 13,35 | 13,15 | 13,20 | -1,12% | - |
| 28.05.2026 | 13,15 | 13,40 | 13,15 | 13,35 | -1,84% | - |
| 27.05.2026 | 13,55 | 13,70 | 13,55 | 13,60 | 1,12% | - |
| 26.05.2026 | 13,30 | 13,65 | 13,30 | 13,45 | 1,13% | - |
| 25.05.2026 | 13,40 | 13,45 | 13,20 | 13,30 | 0,76% | - |
| 22.05.2026 | 13,40 | 13,45 | 13,15 | 13,20 | 0,76% | - |
| 21.05.2026 | 13,10 | 13,15 | 12,95 | 13,10 | 0,00% | - |
| 20.05.2026 | 13,00 | 13,20 | 13,00 | 13,10 | 0,00% | - |
| 19.05.2026 | 13,10 | 13,20 | 12,85 | 13,10 | -1,13% | - |
| 18.05.2026 | 13,15 | 13,30 | 12,95 | 13,25 | 0,38% | - |
| 15.05.2026 | 13,70 | 13,70 | 13,15 | 13,20 | -2,58% | - |
| 14.05.2026 | 13,60 | 13,75 | 13,55 | 13,55 | -0,73% | - |
| 13.05.2026 | 13,40 | 13,70 | 13,35 | 13,65 | 3,02% | - |
| 12.05.2026 | 13,10 | 13,30 | 13,05 | 13,25 | 0,38% | - |
| 11.05.2026 | 13,00 | 13,35 | 12,95 | 13,20 | 1,15% | 350,00 |
| 08.05.2026 | 13,00 | 13,10 | 12,95 | 13,05 | -0,76% | - |
| 07.05.2026 | 13,15 | 13,25 | 13,00 | 13,15 | 0,38% | - |
| 06.05.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | - |
| 05.05.2026 | 13,00 | 13,05 | 13,00 | 13,00 | -1,14% | - |
| 04.05.2026 | 13,10 | 13,20 | 13,10 | 13,15 | 1,15% | - |
| 30.04.2026 | 12,90 | 13,10 | 12,75 | 13,00 | 1,17% | - |
| 29.04.2026 | 12,70 | 12,85 | 12,65 | 12,85 | -0,39% | - |
| 28.04.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | - |
| 27.04.2026 | 12,80 | 13,00 | 12,65 | 12,70 | -1,55% | - |
| 24.04.2026 | 12,80 | 12,95 | 12,70 | 12,90 | -1,15% | - |
| 23.04.2026 | 12,90 | 13,10 | 12,75 | 13,05 | 3,57% | - |
| 22.04.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,40% | - |
| 21.04.2026 | 12,70 | 12,70 | 12,55 | 12,55 | -0,40% | - |
| 20.04.2026 | 12,70 | 12,70 | 12,50 | 12,60 | -1,95% | - |
| 17.04.2026 | 12,75 | 12,90 | 12,75 | 12,85 | 0,78% | - |
| 16.04.2026 | 12,80 | 13,00 | 12,75 | 12,75 | -1,16% | - |
| 15.04.2026 | 12,95 | 12,95 | 12,90 | 12,90 | -0,39% | - |
| 14.04.2026 | 12,90 | 13,00 | 12,90 | 12,95 | 0,00% | - |
| 13.04.2026 | 12,80 | 13,15 | 12,75 | 12,95 | -0,77% | 2.000,00 |
| 10.04.2026 | 12,90 | 13,05 | 12,85 | 13,05 | 0,38% | - |
| 09.04.2026 | 12,85 | 13,15 | 12,80 | 13,00 | 0,39% | - |
| 08.04.2026 | 12,80 | 13,45 | 12,65 | 12,95 | 1,17% | 100,00 |
| 07.04.2026 | 12,90 | 13,00 | 12,75 | 12,80 | -0,78% | - |
| 02.04.2026 | 12,60 | 13,00 | 12,60 | 12,90 | -0,39% | 100,00 |
| 01.04.2026 | 13,20 | 13,40 | 12,85 | 12,95 | 0,00% | - |
| 31.03.2026 | 12,60 | 13,00 | 12,60 | 12,95 | 5,28% | - |