13,550€
1,88%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 13,50 | 13,55 | 13,30 | 13,30 | -1,12% | - |
| 19.08.2026 | 12,85 | 13,50 | 12,85 | 13,45 | 5,91% | - |
| 18.08.2026 | 12,95 | 13,00 | 12,70 | 12,70 | -1,93% | - |
| 17.08.2026 | 12,90 | 13,20 | 12,85 | 12,95 | 0,78% | - |
| 14.08.2026 | 13,15 | 13,20 | 12,75 | 12,85 | -1,53% | - |
| 13.08.2026 | 13,45 | 13,50 | 13,00 | 13,05 | -2,25% | - |
| 12.08.2026 | 13,45 | 13,60 | 13,35 | 13,35 | 0,00% | 700,00 |
| 11.08.2026 | 13,40 | 13,50 | 13,25 | 13,35 | 0,38% | - |
| 10.08.2026 | 13,05 | 13,65 | 13,05 | 13,30 | 2,70% | 1.170,00 |
| 07.08.2026 | 13,25 | 13,30 | 12,95 | 12,95 | -0,77% | - |
| 06.08.2026 | 13,40 | 13,50 | 12,95 | 13,05 | -1,51% | 4.800,00 |
| 05.08.2026 | 12,85 | 13,55 | 12,80 | 13,25 | 2,71% | - |
| 04.08.2026 | 12,75 | 13,15 | 12,35 | 12,90 | 2,38% | 800,00 |
| 03.08.2026 | 12,70 | 12,80 | 12,40 | 12,60 | -0,40% | - |
| 31.07.2026 | 12,70 | 13,00 | 12,45 | 12,65 | 0,40% | - |
| 30.07.2026 | 12,20 | 12,60 | 12,05 | 12,60 | 4,13% | - |
| 29.07.2026 | 11,90 | 12,40 | 11,90 | 12,10 | 3,42% | - |
| 28.07.2026 | 12,20 | 12,20 | 11,65 | 11,70 | -3,31% | - |
| 27.07.2026 | 12,70 | 12,80 | 12,05 | 12,10 | -3,59% | - |
| 24.07.2026 | 12,50 | 12,70 | 12,40 | 12,55 | 0,00% | - |
| 23.07.2026 | 12,50 | 12,80 | 12,50 | 12,55 | -0,40% | - |
| 22.07.2026 | 12,35 | 12,65 | 12,25 | 12,60 | 2,02% | - |
| 21.07.2026 | 12,10 | 12,40 | 12,10 | 12,35 | 2,92% | - |
| 20.07.2026 | 12,10 | 12,15 | 11,95 | 12,00 | 0,00% | 153,00 |
| 17.07.2026 | 12,00 | 12,10 | 11,85 | 12,00 | -0,83% | - |
| 16.07.2026 | 12,30 | 12,30 | 12,05 | 12,10 | -1,22% | - |
| 15.07.2026 | 12,50 | 12,60 | 12,15 | 12,25 | -0,81% | - |
| 14.07.2026 | 12,05 | 12,50 | 12,05 | 12,35 | 2,49% | - |
| 13.07.2026 | 12,05 | 12,10 | 11,90 | 12,05 | 0,42% | 3.000,00 |
| 10.07.2026 | 12,25 | 12,30 | 11,75 | 12,00 | -0,41% | - |
| 09.07.2026 | 11,70 | 12,05 | 11,70 | 12,05 | 2,99% | - |
| 08.07.2026 | 12,00 | 12,00 | 11,45 | 11,70 | -2,90% | - |
| 07.07.2026 | 12,00 | 12,10 | 11,80 | 12,05 | 0,00% | - |
| 06.07.2026 | 12,10 | 12,10 | 11,90 | 12,05 | 0,42% | - |
| 03.07.2026 | 12,00 | 12,10 | 11,90 | 12,00 | 1,27% | - |
| 02.07.2026 | 11,95 | 12,00 | 11,80 | 11,85 | 0,00% | - |
| 01.07.2026 | 11,95 | 12,00 | 11,80 | 11,85 | 0,00% | - |
| 30.06.2026 | 12,00 | 12,20 | 11,85 | 11,85 | -0,42% | - |
| 29.06.2026 | 11,90 | 12,10 | 11,80 | 11,90 | 1,71% | - |
| 26.06.2026 | 12,00 | 12,10 | 11,65 | 11,70 | -2,90% | - |
| 25.06.2026 | 11,90 | 12,20 | 11,85 | 12,05 | 2,12% | - |
| 24.06.2026 | 12,40 | 12,50 | 11,75 | 11,80 | -4,45% | - |
| 23.06.2026 | 12,80 | 12,80 | 12,20 | 12,35 | -4,63% | - |
| 22.06.2026 | 12,95 | 13,00 | 12,80 | 12,95 | 1,97% | 12.000,00 |
| 19.06.2026 | 13,05 | 13,10 | 12,70 | 12,70 | -2,31% | 16.500,00 |
| 18.06.2026 | 13,35 | 13,50 | 12,95 | 13,00 | -1,14% | - |
| 17.06.2026 | 13,70 | 13,70 | 13,15 | 13,15 | -3,66% | - |
| 16.06.2026 | 13,50 | 13,75 | 13,40 | 13,65 | 1,49% | - |
| 15.06.2026 | 13,80 | 13,90 | 13,20 | 13,45 | -1,47% | - |
| 12.06.2026 | 13,55 | 13,65 | 13,30 | 13,65 | 0,74% | - |
| 11.06.2026 | 13,10 | 13,65 | 13,00 | 13,55 | 3,44% | - |
| 10.06.2026 | 13,10 | 13,20 | 12,90 | 13,10 | -0,76% | - |
| 09.06.2026 | 13,70 | 13,70 | 13,00 | 13,20 | -2,94% | - |
| 08.06.2026 | 13,55 | 13,80 | 13,50 | 13,60 | 1,12% | - |
| 05.06.2026 | 14,10 | 14,10 | 13,45 | 13,45 | -3,93% | 9.570,00 |
| 04.06.2026 | 14,05 | 14,25 | 13,90 | 14,00 | -0,36% | - |
| 03.06.2026 | 14,25 | 14,40 | 13,95 | 14,05 | 1,08% | - |
| 02.06.2026 | 13,60 | 13,95 | 13,60 | 13,90 | 1,83% | - |
| 01.06.2026 | 13,15 | 13,65 | 13,10 | 13,65 | 4,20% | - |
| 29.05.2026 | 13,30 | 13,35 | 13,05 | 13,10 | 0,38% | 21.250,00 |
| 28.05.2026 | 13,30 | 13,40 | 13,05 | 13,05 | -1,88% | - |
| 27.05.2026 | 13,55 | 13,70 | 13,10 | 13,30 | -1,85% | 1.141,00 |
| 26.05.2026 | 13,30 | 13,65 | 13,30 | 13,55 | 1,12% | - |
| 25.05.2026 | 13,30 | 13,45 | 13,25 | 13,40 | 1,13% | - |
| 22.05.2026 | 13,35 | 13,40 | 13,10 | 13,25 | -0,75% | 2.310,00 |
| 21.05.2026 | 13,10 | 13,40 | 12,95 | 13,35 | 1,91% | - |
| 20.05.2026 | 13,00 | 13,20 | 13,00 | 13,10 | 1,95% | 3.700,00 |
| 19.05.2026 | 13,10 | 13,20 | 12,80 | 12,85 | -2,65% | - |
| 18.05.2026 | 13,10 | 13,35 | 12,95 | 13,20 | 0,38% | - |
| 15.05.2026 | 13,60 | 13,60 | 13,00 | 13,15 | -4,01% | - |
| 14.05.2026 | 13,65 | 13,85 | 13,55 | 13,70 | 0,37% | - |
| 13.05.2026 | 13,40 | 13,70 | 13,35 | 13,65 | 2,63% | - |
| 12.05.2026 | 13,20 | 13,35 | 13,05 | 13,30 | 0,38% | - |
| 11.05.2026 | 13,10 | 13,40 | 12,95 | 13,25 | 1,53% | 17.000,00 |
| 08.05.2026 | 13,05 | 13,15 | 12,95 | 13,05 | 0,38% | 2.100,00 |
| 07.05.2026 | 13,10 | 13,25 | 13,00 | 13,00 | -0,76% | - |
| 06.05.2026 | 13,10 | 13,30 | 12,95 | 13,10 | 0,77% | - |
| 05.05.2026 | 13,00 | 13,20 | 12,75 | 13,00 | 0,00% | - |
| 04.05.2026 | 13,15 | 13,25 | 12,95 | 13,00 | -1,14% | - |
| 30.04.2026 | 12,90 | 13,20 | 12,75 | 13,15 | 1,54% | 20.500,00 |
| 29.04.2026 | 12,70 | 13,05 | 12,65 | 12,95 | 1,97% | - |
| 28.04.2026 | 12,80 | 12,90 | 12,60 | 12,70 | 0,00% | - |
| 27.04.2026 | 12,90 | 13,00 | 12,65 | 12,70 | -0,78% | - |
| 24.04.2026 | 12,90 | 12,95 | 12,65 | 12,80 | 0,00% | - |
| 23.04.2026 | 12,80 | 13,25 | 12,70 | 12,80 | -1,16% | - |
| 22.04.2026 | 12,75 | 13,00 | 12,50 | 12,95 | 4,44% | - |
| 21.04.2026 | 12,70 | 12,70 | 12,40 | 12,40 | -1,59% | - |
| 20.04.2026 | 12,70 | 12,85 | 12,50 | 12,60 | 0,00% | - |
| 17.04.2026 | 12,90 | 12,90 | 12,40 | 12,60 | -0,79% | 8.925,00 |
| 16.04.2026 | 12,90 | 13,00 | 12,70 | 12,70 | -0,78% | - |
| 15.04.2026 | 13,00 | 13,10 | 12,75 | 12,80 | -1,16% | - |
| 14.04.2026 | 13,00 | 13,25 | 12,80 | 12,95 | -0,38% | 280,00 |
| 13.04.2026 | 12,80 | 13,15 | 12,80 | 13,00 | 0,78% | 60.000,00 |
| 10.04.2026 | 12,90 | 13,05 | 12,85 | 12,90 | 0,39% | - |
| 09.04.2026 | 12,90 | 13,15 | 12,75 | 12,85 | 0,00% | - |
| 08.04.2026 | 13,10 | 13,25 | 12,65 | 12,85 | 0,00% | - |
| 07.04.2026 | 12,90 | 13,00 | 12,65 | 12,85 | -0,39% | - |
| 02.04.2026 | 12,75 | 13,00 | 12,60 | 12,90 | 0,00% | - |
| 01.04.2026 | 13,20 | 13,40 | 12,75 | 12,90 | -1,53% | 75.000,00 |
| 31.03.2026 | 12,75 | 13,15 | 12,65 | 13,10 | 4,80% | - |