15,818$
0,76%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 15,40 | 15,71 | 15,33 | 15,70 | 5,50% | - |
| 18.08.2026 | 14,93 | 14,98 | 14,86 | 14,88 | -0,77% | - |
| 17.08.2026 | 14,95 | 15,01 | 14,91 | 14,99 | 0,86% | - |
| 14.08.2026 | 14,81 | 14,89 | 14,78 | 14,87 | -1,21% | - |
| 13.08.2026 | 15,25 | 15,27 | 15,05 | 15,05 | -2,18% | - |
| 12.08.2026 | 15,58 | 15,58 | 15,38 | 15,38 | -0,17% | - |
| 11.08.2026 | 15,46 | 15,50 | 15,41 | 15,41 | 0,74% | - |
| 10.08.2026 | 15,25 | 15,39 | 15,11 | 15,30 | 1,95% | - |
| 07.08.2026 | 15,09 | 15,09 | 14,99 | 15,00 | -0,54% | - |
| 06.08.2026 | 15,04 | 15,17 | 14,98 | 15,09 | -2,23% | - |
| 05.08.2026 | 15,20 | 15,45 | 15,20 | 15,43 | 4,08% | - |
| 04.08.2026 | 14,89 | 14,91 | 14,76 | 14,82 | 1,96% | - |
| 03.08.2026 | 14,42 | 14,54 | 14,30 | 14,54 | -0,17% | - |
| 31.07.2026 | 14,60 | 14,64 | 14,32 | 14,56 | -0,06% | - |
| 30.07.2026 | 14,42 | 14,57 | 14,31 | 14,57 | 5,58% | - |
| 29.07.2026 | 13,87 | 13,91 | 13,71 | 13,80 | 2,42% | - |
| 28.07.2026 | 13,56 | 13,56 | 13,27 | 13,48 | -2,43% | - |
| 27.07.2026 | 13,93 | 13,93 | 13,74 | 13,81 | -3,26% | - |
| 23.07.2026 | 14,29 | 14,38 | 14,28 | 14,28 | -0,28% | - |
| 22.07.2026 | 14,36 | 14,42 | 14,32 | 14,32 | 1,68% | - |
| 21.07.2026 | 14,02 | 14,08 | 13,95 | 14,08 | 3,05% | - |
| 20.07.2026 | 13,71 | 13,74 | 13,65 | 13,66 | -0,90% | - |
| 16.07.2026 | 13,93 | 13,96 | 13,79 | 13,79 | -1,84% | - |
| 15.07.2026 | 14,23 | 14,23 | 13,92 | 14,05 | -0,44% | - |
| 14.07.2026 | 14,24 | 14,27 | 14,11 | 14,11 | 3,43% | - |
| 13.07.2026 | 13,75 | 13,75 | 13,63 | 13,64 | -0,89% | - |
| 09.07.2026 | 13,72 | 13,76 | 13,67 | 13,76 | 2,84% | - |
| 08.07.2026 | 13,32 | 13,38 | 13,07 | 13,38 | -1,11% | - |
| 07.07.2026 | 13,76 | 13,77 | 13,53 | 13,53 | -1,78% | - |
| 06.07.2026 | 13,68 | 13,78 | 13,66 | 13,78 | 1,78% | - |
| 02.07.2026 | 13,61 | 13,66 | 13,51 | 13,54 | 0,39% | - |
| 01.07.2026 | 13,44 | 13,59 | 13,44 | 13,49 | -0,84% | - |
| 30.06.2026 | 13,84 | 13,84 | 13,55 | 13,60 | 0,45% | - |
| 29.06.2026 | 13,65 | 13,65 | 13,54 | 13,54 | -1,24% | - |
| 25.06.2026 | 13,74 | 13,77 | 13,62 | 13,71 | 1,12% | - |
| 24.06.2026 | 13,39 | 13,67 | 13,35 | 13,56 | -3,57% | - |
| 23.06.2026 | 13,99 | 14,15 | 13,97 | 14,06 | -4,96% | - |
| 22.06.2026 | 14,87 | 14,87 | 14,74 | 14,79 | 0,17% | - |
| 19.06.2026 | 14,73 | 14,80 | 14,68 | 14,77 | -1,12% | - |
| 18.06.2026 | 15,03 | 15,03 | 14,90 | 14,94 | -1,36% | - |
| 17.06.2026 | 15,70 | 15,70 | 15,14 | 15,14 | -4,44% | - |
| 16.06.2026 | 15,83 | 15,91 | 15,73 | 15,84 | 1,72% | - |
| 15.06.2026 | 15,57 | 15,60 | 15,35 | 15,58 | -0,82% | - |
| 11.06.2026 | 15,32 | 15,72 | 15,16 | 15,70 | 4,97% | - |
| 10.06.2026 | 15,14 | 15,17 | 14,96 | 14,96 | -1,80% | - |
| 09.06.2026 | 15,63 | 15,63 | 15,02 | 15,24 | -3,27% | - |
| 08.06.2026 | 15,70 | 15,85 | 15,65 | 15,75 | 0,31% | - |
| 05.06.2026 | 16,05 | 16,05 | 15,70 | 15,70 | -4,15% | - |
| 04.06.2026 | 16,28 | 16,38 | 16,26 | 16,38 | 1,18% | - |
| 03.06.2026 | 16,38 | 16,42 | 16,19 | 16,19 | -2,23% | - |
| 02.06.2026 | 16,13 | 16,56 | 16,13 | 16,56 | 4,50% | - |
| 01.06.2026 | 15,38 | 15,86 | 15,31 | 15,85 | 2,88% | - |
| 29.05.2026 | 15,44 | 15,44 | 15,39 | 15,40 | -0,08% | - |
| 28.05.2026 | 15,32 | 15,44 | 15,20 | 15,42 | -0,28% | - |
| 27.05.2026 | 15,50 | 15,50 | 15,27 | 15,46 | -2,06% | - |
| 26.05.2026 | 15,67 | 15,80 | 15,67 | 15,79 | 3,29% | - |
| 22.05.2026 | 15,37 | 15,38 | 15,20 | 15,28 | -1,67% | - |
| 21.05.2026 | 15,29 | 15,56 | 15,29 | 15,54 | 2,04% | - |
| 20.05.2026 | 15,22 | 15,23 | 15,09 | 15,23 | 0,91% | - |
| 19.05.2026 | 15,05 | 15,14 | 14,89 | 15,09 | -1,67% | - |
| 18.05.2026 | 15,52 | 15,52 | 15,29 | 15,35 | 0,44% | - |
| 15.05.2026 | 15,31 | 15,32 | 15,13 | 15,28 | -4,30% | - |
| 14.05.2026 | 16,09 | 16,09 | 15,91 | 15,97 | 0,15% | - |
| 13.05.2026 | 15,84 | 16,02 | 15,82 | 15,94 | 1,11% | - |
| 12.05.2026 | 15,49 | 15,78 | 15,40 | 15,77 | 1,24% | - |
| 11.05.2026 | 15,49 | 15,73 | 15,49 | 15,58 | 1,78% | - |
| 07.05.2026 | 15,43 | 15,47 | 15,28 | 15,30 | -1,11% | - |
| 06.05.2026 | 15,39 | 15,52 | 15,36 | 15,47 | 1,78% | - |
| 05.05.2026 | 15,26 | 15,26 | 15,14 | 15,20 | 0,00% | - |
| 04.05.2026 | 15,40 | 15,43 | 15,20 | 15,20 | -1,33% | - |
| 30.04.2026 | 15,13 | 15,42 | 15,11 | 15,41 | 1,91% | - |
| 29.04.2026 | 15,04 | 15,17 | 14,86 | 15,12 | 2,03% | - |
| 28.04.2026 | 14,89 | 14,89 | 14,78 | 14,82 | -0,53% | - |
| 27.04.2026 | 15,02 | 15,02 | 14,88 | 14,90 | -1,22% | - |
| 24.04.2026 | 15,05 | 15,11 | 14,95 | 15,08 | 0,80% | - |
| 23.04.2026 | 15,12 | 15,22 | 14,89 | 14,96 | -0,92% | - |
| 22.04.2026 | 15,08 | 15,21 | 15,02 | 15,10 | 3,20% | - |
| 21.04.2026 | 14,76 | 14,85 | 14,62 | 14,63 | -1,45% | - |
| 20.04.2026 | 14,80 | 14,88 | 14,72 | 14,85 | 0,45% | - |
| 17.04.2026 | 14,80 | 14,83 | 14,69 | 14,78 | -1,97% | - |
| 16.04.2026 | 15,21 | 15,22 | 15,01 | 15,08 | -0,13% | - |
| 15.04.2026 | 15,22 | 15,22 | 15,05 | 15,10 | -1,25% | - |
| 14.04.2026 | 15,45 | 15,47 | 15,12 | 15,29 | 0,24% | - |
| 13.04.2026 | 15,14 | 15,26 | 15,09 | 15,26 | 0,37% | - |
| 10.04.2026 | 15,23 | 15,23 | 15,11 | 15,20 | 1,08% | - |
| 09.04.2026 | 15,16 | 15,20 | 14,94 | 15,04 | 0,36% | - |
| 08.04.2026 | 15,19 | 15,20 | 14,94 | 14,98 | 0,83% | - |
| 07.04.2026 | 14,88 | 14,92 | 14,64 | 14,86 | -0,15% | - |
| 02.04.2026 | 14,69 | 14,97 | 14,69 | 14,88 | -0,40% | - |
| 01.04.2026 | 15,06 | 15,06 | 14,84 | 14,94 | -1,34% | - |
| 31.03.2026 | 15,01 | 15,15 | 14,92 | 15,15 | 4,94% | - |
| 30.03.2026 | 14,71 | 14,72 | 14,43 | 14,43 | 1,71% | - |
| 27.03.2026 | 13,98 | 14,38 | 13,94 | 14,19 | 1,26% | - |
| 26.03.2026 | 14,09 | 14,20 | 14,01 | 14,01 | -3,07% | - |
| 25.03.2026 | 14,43 | 14,52 | 14,37 | 14,46 | 2,83% | - |
| 24.03.2026 | 13,77 | 14,13 | 13,75 | 14,06 | 0,65% | - |
| 23.03.2026 | 13,91 | 14,06 | 13,79 | 13,97 | 0,81% | - |
| 20.03.2026 | 13,94 | 14,01 | 13,53 | 13,86 | -0,28% | - |
| 19.03.2026 | 13,45 | 14,04 | 13,39 | 13,90 | 0,30% | - |
| 18.03.2026 | 13,98 | 14,03 | 13,81 | 13,85 | -0,75% | - |