3,658€
-1,95%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,72 | 3,72 | 3,63 | 3,66 | -1,80% | 75.294,00 |
| 24.07.2025 | 3,76 | 3,80 | 3,70 | 3,73 | -0,74% | 209.304,00 |
| 23.07.2025 | 3,77 | 3,80 | 3,72 | 3,76 | 0,43% | 204.754,00 |
| 22.07.2025 | 3,64 | 3,78 | 3,64 | 3,74 | 3,89% | 247.374,00 |
| 21.07.2025 | 3,52 | 3,67 | 3,51 | 3,60 | 2,88% | 172.172,00 |
| 18.07.2025 | 3,55 | 3,58 | 3,50 | 3,50 | -0,93% | 98.649,00 |
| 17.07.2025 | 3,51 | 3,59 | 3,48 | 3,54 | 0,28% | 137.021,00 |
| 16.07.2025 | 3,56 | 3,58 | 3,46 | 3,53 | -1,26% | 126.662,00 |
| 15.07.2025 | 3,57 | 3,62 | 3,55 | 3,57 | -0,08% | 108.286,00 |
| 14.07.2025 | 3,60 | 3,66 | 3,56 | 3,57 | -0,75% | 300.572,00 |
| 11.07.2025 | 3,62 | 3,62 | 3,57 | 3,60 | -0,25% | 130.580,00 |
| 10.07.2025 | 3,50 | 3,64 | 3,48 | 3,61 | 3,32% | 433.736,00 |
| 09.07.2025 | 3,59 | 3,59 | 3,44 | 3,49 | -1,99% | 265.890,00 |
| 08.07.2025 | 3,50 | 3,58 | 3,49 | 3,56 | 2,59% | 204.370,00 |
| 07.07.2025 | 3,52 | 3,60 | 3,45 | 3,47 | -1,39% | 237.001,00 |
| 04.07.2025 | 3,56 | 3,57 | 3,48 | 3,52 | -0,96% | 158.106,00 |
| 03.07.2025 | 3,56 | 3,60 | 3,54 | 3,56 | 0,23% | 220.167,00 |
| 02.07.2025 | 3,39 | 3,56 | 3,39 | 3,55 | 4,81% | 247.463,00 |
| 01.07.2025 | 3,34 | 3,41 | 3,33 | 3,39 | 1,35% | 91.724,00 |
| 30.06.2025 | 3,42 | 3,42 | 3,31 | 3,34 | -0,92% | 108.422,00 |
| 27.06.2025 | 3,45 | 3,45 | 3,30 | 3,37 | -1,09% | 168.340,00 |
| 26.06.2025 | 3,22 | 3,46 | 3,22 | 3,41 | 5,84% | 125.561,00 |
| 25.06.2025 | 3,26 | 3,31 | 3,20 | 3,22 | -2,39% | 143.745,00 |
| 24.06.2025 | 3,40 | 3,41 | 3,22 | 3,30 | -1,93% | 169.095,00 |
| 23.06.2025 | 3,35 | 3,43 | 3,31 | 3,37 | 0,66% | 124.618,00 |
| 20.06.2025 | 3,34 | 3,39 | 3,33 | 3,34 | 0,06% | 101.618,00 |
| 19.06.2025 | 3,35 | 3,35 | 3,30 | 3,34 | -1,45% | 162.190,00 |
| 18.06.2025 | 3,37 | 3,39 | 3,33 | 3,39 | 1,13% | 123.421,00 |
| 17.06.2025 | 3,40 | 3,41 | 3,35 | 3,35 | -1,73% | 154.952,00 |
| 16.06.2025 | 3,42 | 3,49 | 3,39 | 3,41 | 0,06% | 216.767,00 |
| 13.06.2025 | 3,37 | 3,44 | 3,30 | 3,41 | -0,32% | 144.608,00 |
| 12.06.2025 | 3,44 | 3,44 | 3,33 | 3,42 | -0,29% | 170.972,00 |
| 11.06.2025 | 3,42 | 3,51 | 3,41 | 3,43 | 0,00% | 241.708,00 |
| 10.06.2025 | 3,44 | 3,47 | 3,42 | 3,43 | -0,92% | 156.946,00 |
| 09.06.2025 | 3,45 | 3,47 | 3,43 | 3,46 | 1,23% | 119.122,00 |
| 06.06.2025 | 3,51 | 3,52 | 3,40 | 3,42 | -2,03% | 167.122,00 |
| 05.06.2025 | 3,45 | 3,51 | 3,40 | 3,49 | 1,28% | 264.366,00 |
| 04.06.2025 | 3,39 | 3,47 | 3,38 | 3,45 | 1,59% | 151.904,00 |
| 03.06.2025 | 3,39 | 3,40 | 3,28 | 3,39 | -0,50% | 123.216,00 |
| 02.06.2025 | 3,48 | 3,48 | 3,34 | 3,41 | 0,35% | 350.416,00 |
| 30.05.2025 | 3,31 | 3,40 | 3,29 | 3,40 | 3,25% | 352.128,00 |
| 29.05.2025 | 3,28 | 3,36 | 3,28 | 3,29 | 0,95% | 118.559,00 |
| 28.05.2025 | 3,29 | 3,30 | 3,24 | 3,26 | -0,91% | 82.003,00 |
| 27.05.2025 | 3,20 | 3,30 | 3,18 | 3,29 | 1,64% | 160.039,00 |
| 26.05.2025 | 3,22 | 3,25 | 3,15 | 3,24 | 1,57% | 78.432,00 |
| 23.05.2025 | 3,19 | 3,23 | 3,12 | 3,19 | -0,25% | 157.993,00 |
| 22.05.2025 | 3,16 | 3,20 | 3,14 | 3,20 | 0,92% | 116.971,00 |
| 21.05.2025 | 3,24 | 3,26 | 3,14 | 3,17 | -1,83% | 142.770,00 |
| 20.05.2025 | 3,18 | 3,25 | 3,13 | 3,23 | 1,61% | 173.700,00 |
| 19.05.2025 | 3,18 | 3,18 | 3,12 | 3,17 | -0,16% | 136.293,00 |
| 16.05.2025 | 3,22 | 3,25 | 3,16 | 3,18 | -1,46% | 260.487,00 |
| 15.05.2025 | 3,24 | 3,27 | 3,16 | 3,23 | -1,04% | 151.119,00 |
| 14.05.2025 | 3,25 | 3,28 | 3,20 | 3,26 | 0,31% | 110.163,00 |
| 13.05.2025 | 3,19 | 3,25 | 3,17 | 3,25 | 2,10% | 211.637,00 |
| 12.05.2025 | 3,10 | 3,23 | 3,05 | 3,18 | 6,10% | 369.946,00 |
| 09.05.2025 | 2,99 | 3,06 | 2,98 | 3,00 | 0,67% | 287.698,00 |
| 08.05.2025 | 2,99 | 3,04 | 2,93 | 2,98 | 0,30% | 177.674,00 |
| 07.05.2025 | 2,94 | 3,00 | 2,90 | 2,97 | 1,16% | 179.404,00 |
| 06.05.2025 | 2,97 | 2,98 | 2,87 | 2,94 | -0,78% | 220.273,00 |
| 05.05.2025 | 2,90 | 3,03 | 2,89 | 2,96 | 1,23% | 209.700,00 |
| 02.05.2025 | 2,91 | 2,97 | 2,89 | 2,92 | 1,04% | 335.591,00 |
| 30.04.2025 | 3,15 | 3,15 | 2,79 | 2,89 | -7,92% | 928.484,00 |
| 29.04.2025 | 3,12 | 3,18 | 3,10 | 3,14 | 1,03% | 107.629,00 |
| 28.04.2025 | 3,18 | 3,20 | 3,11 | 3,11 | -1,68% | 116.259,00 |
| 25.04.2025 | 3,19 | 3,19 | 3,11 | 3,16 | -0,91% | 120.926,00 |
| 24.04.2025 | 3,11 | 3,19 | 3,07 | 3,19 | 2,70% | 125.122,00 |
| 23.04.2025 | 3,06 | 3,20 | 3,05 | 3,11 | 2,78% | 274.263,00 |
| 22.04.2025 | 3,00 | 3,05 | 2,95 | 3,03 | 0,83% | 147.484,00 |
| 17.04.2025 | 3,02 | 3,03 | 2,96 | 3,00 | 1,18% | 110.069,00 |
| 16.04.2025 | 3,03 | 3,03 | 2,93 | 2,97 | -1,82% | 268.368,00 |
| 15.04.2025 | 3,05 | 3,07 | 2,98 | 3,02 | -0,98% | 246.443,00 |
| 14.04.2025 | 3,08 | 3,08 | 2,99 | 3,05 | 0,23% | 437.965,00 |
| 11.04.2025 | 2,89 | 3,05 | 2,82 | 3,04 | 6,06% | 292.213,00 |
| 10.04.2025 | 3,15 | 3,20 | 2,76 | 2,87 | -6,49% | 512.068,00 |
| 09.04.2025 | 2,75 | 3,11 | 2,65 | 3,07 | 13,63% | 400.627,00 |
| 08.04.2025 | 2,76 | 2,85 | 2,70 | 2,70 | -1,10% | 617.405,00 |
| 07.04.2025 | 2,77 | 2,84 | 2,57 | 2,73 | -2,05% | 1.016.695,00 |
| 04.04.2025 | 3,11 | 3,12 | 2,72 | 2,79 | -10,39% | 1.270.612,00 |
| 03.04.2025 | 3,36 | 3,36 | 3,11 | 3,11 | -8,34% | 714.572,00 |
| 02.04.2025 | 3,44 | 3,44 | 3,37 | 3,39 | -0,50% | 292.972,00 |
| 01.04.2025 | 3,38 | 3,43 | 3,37 | 3,41 | 0,35% | 212.529,00 |
| 31.03.2025 | 3,49 | 3,49 | 3,34 | 3,40 | -3,60% | 556.649,00 |
| 28.03.2025 | 3,58 | 3,60 | 3,50 | 3,53 | -2,08% | 155.871,00 |
| 27.03.2025 | 3,61 | 3,63 | 3,56 | 3,60 | -0,88% | 165.502,00 |
| 26.03.2025 | 3,72 | 3,73 | 3,62 | 3,63 | -1,33% | 232.129,00 |
| 25.03.2025 | 3,64 | 3,71 | 3,63 | 3,68 | 0,71% | 168.068,00 |
| 24.03.2025 | 3,62 | 3,69 | 3,61 | 3,66 | 1,67% | 219.421,00 |
| 21.03.2025 | 3,75 | 3,77 | 3,56 | 3,60 | -3,59% | 387.751,00 |
| 20.03.2025 | 3,75 | 3,80 | 3,70 | 3,73 | -1,09% | 96.117,00 |
| 19.03.2025 | 3,81 | 3,81 | 3,73 | 3,77 | -0,37% | 145.964,00 |
| 18.03.2025 | 3,80 | 3,86 | 3,78 | 3,78 | -0,79% | 155.417,00 |
| 17.03.2025 | 3,84 | 3,87 | 3,79 | 3,81 | -0,73% | 159.889,00 |
| 14.03.2025 | 3,72 | 3,84 | 3,72 | 3,84 | 3,73% | 119.797,00 |
| 13.03.2025 | 3,69 | 3,76 | 3,69 | 3,70 | 0,00% | 111.293,00 |
| 12.03.2025 | 3,76 | 3,78 | 3,68 | 3,70 | -0,83% | 269.897,00 |
| 11.03.2025 | 3,78 | 3,80 | 3,70 | 3,74 | -0,16% | 121.838,00 |
| 10.03.2025 | 3,84 | 3,84 | 3,72 | 3,74 | -2,70% | 160.951,00 |
| 07.03.2025 | 3,88 | 3,95 | 3,75 | 3,85 | -1,66% | 154.302,00 |
| 06.03.2025 | 3,92 | 3,97 | 3,86 | 3,91 | 0,51% | 180.537,00 |
| 05.03.2025 | 3,85 | 3,92 | 3,84 | 3,89 | 1,83% | 160.148,00 |