£4,084
0,38%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 4,07 | 4,09 | 4,05 | 4,08 | 0,37% | - |
| 04.11.2024 | 4,10 | 4,12 | 4,07 | 4,07 | -0,25% | 1.624.256,00 |
| 01.11.2024 | 4,07 | 4,09 | 4,05 | 4,08 | 0,39% | 1.897.273,00 |
| 31.10.2024 | 4,07 | 4,10 | 4,03 | 4,06 | -0,81% | 2.803.419,00 |
| 30.10.2024 | 4,14 | 4,16 | 4,07 | 4,10 | 1,59% | 3.539.049,00 |
| 29.10.2024 | 4,06 | 4,14 | 4,01 | 4,03 | -0,46% | 4.903.060,00 |
| 28.10.2024 | 4,06 | 4,09 | 3,99 | 4,05 | 0,26% | 4.481.201,00 |
| 25.10.2024 | 3,99 | 4,04 | 3,97 | 4,04 | 1,48% | 3.922.806,00 |
| 24.10.2024 | 4,02 | 4,07 | 3,98 | 3,98 | -0,55% | 3.194.194,00 |
| 23.10.2024 | 4,05 | 4,07 | 4,00 | 4,00 | -1,82% | 2.213.043,00 |
| 22.10.2024 | 4,09 | 4,10 | 4,04 | 4,08 | 0,20% | 3.164.564,00 |
| 21.10.2024 | 4,11 | 4,16 | 4,07 | 4,07 | -0,95% | 2.434.363,00 |
| 18.10.2024 | 4,10 | 4,16 | 4,09 | 4,11 | 1,47% | 4.242.215,00 |
| 17.10.2024 | 4,02 | 4,06 | 3,99 | 4,05 | -0,44% | 3.521.158,00 |
| 16.10.2024 | 4,06 | 4,11 | 4,04 | 4,07 | 0,55% | 4.105.656,00 |
| 15.10.2024 | 4,20 | 4,20 | 4,03 | 4,04 | -3,59% | 5.158.368,00 |
| 14.10.2024 | 4,24 | 4,24 | 4,14 | 4,19 | -1,00% | 2.899.348,00 |
| 11.10.2024 | 4,22 | 4,27 | 4,20 | 4,24 | 0,59% | 3.353.400,00 |
| 10.10.2024 | 4,24 | 4,24 | 4,15 | 4,21 | 0,08% | 2.603.429,00 |
| 09.10.2024 | 4,20 | 4,23 | 4,15 | 4,21 | 0,81% | 3.975.262,00 |
| 08.10.2024 | 4,21 | 4,24 | 4,15 | 4,18 | -4,57% | 4.077.486,00 |
| 07.10.2024 | 4,34 | 4,39 | 4,33 | 4,38 | 1,06% | 3.573.299,00 |
| 04.10.2024 | 4,29 | 4,36 | 4,28 | 4,33 | 0,84% | 3.548.270,00 |
| 03.10.2024 | 4,32 | 4,33 | 4,27 | 4,29 | -0,94% | 2.419.793,00 |
| 02.10.2024 | 4,34 | 4,38 | 4,31 | 4,33 | 1,00% | 3.834.228,00 |
| 01.10.2024 | 4,28 | 4,33 | 4,24 | 4,29 | 0,33% | 3.113.782,00 |
| 30.09.2024 | 4,30 | 4,35 | 4,27 | 4,28 | 0,78% | 6.382.192,00 |
| 27.09.2024 | 4,27 | 4,28 | 4,21 | 4,24 | 0,32% | 4.291.604,00 |
| 26.09.2024 | 4,16 | 4,27 | 4,16 | 4,23 | 4,88% | 9.303.288,00 |
| 25.09.2024 | 4,00 | 4,05 | 4,00 | 4,03 | 0,88% | 4.290.605,00 |
| 24.09.2024 | 4,01 | 4,05 | 3,98 | 4,00 | 3,73% | 8.201.668,00 |
| 23.09.2024 | 3,79 | 3,85 | 3,77 | 3,85 | 1,65% | 2.738.493,00 |
| 20.09.2024 | 3,85 | 3,88 | 3,79 | 3,79 | -2,39% | 3.739.528,00 |
| 19.09.2024 | 3,91 | 3,99 | 3,87 | 3,89 | 2,28% | 9.928.536,00 |
| 18.09.2024 | 3,78 | 3,81 | 3,76 | 3,80 | 0,00% | 1.663.921,00 |
| 17.09.2024 | 3,81 | 3,83 | 3,78 | 3,80 | 0,61% | 1.889.752,00 |
| 16.09.2024 | 3,76 | 3,80 | 3,73 | 3,78 | 0,25% | 2.281.328,00 |
| 13.09.2024 | 3,74 | 3,79 | 3,74 | 3,77 | 1,06% | 3.134.051,00 |
| 12.09.2024 | 3,71 | 3,75 | 3,69 | 3,73 | 2,71% | 6.165.670,00 |
| 11.09.2024 | 3,70 | 3,72 | 3,61 | 3,63 | -0,18% | 4.952.960,00 |
| 10.09.2024 | 3,70 | 3,72 | 3,63 | 3,63 | -1,76% | 6.359.251,00 |
| 09.09.2024 | 3,71 | 3,73 | 3,69 | 3,70 | 0,97% | 4.283.657,00 |
| 06.09.2024 | 3,77 | 3,78 | 3,66 | 3,66 | -3,41% | 5.006.482,00 |
| 05.09.2024 | 3,78 | 3,83 | 3,77 | 3,79 | -0,38% | 4.001.848,00 |
| 04.09.2024 | 3,80 | 3,83 | 3,78 | 3,81 | -0,67% | 4.157.646,00 |
| 03.09.2024 | 3,96 | 3,99 | 3,81 | 3,83 | -4,00% | 5.206.167,00 |
| 02.09.2024 | 3,99 | 4,02 | 3,94 | 3,99 | -0,22% | 1.662.514,00 |
| 30.08.2024 | 4,02 | 4,07 | 4,00 | 4,00 | 0,02% | 2.361.983,00 |
| 29.08.2024 | 4,01 | 4,04 | 3,98 | 4,00 | -1,10% | 2.164.602,00 |
| 28.08.2024 | 4,11 | 4,11 | 4,02 | 4,05 | -1,45% | 2.649.052,00 |
| 27.08.2024 | 4,14 | 4,15 | 4,09 | 4,11 | -0,76% | 2.647.262,00 |
| 26.08.2024 | 4,11 | 4,14 | 4,10 | 4,14 | 0,62% | - |
| 23.08.2024 | 4,07 | 4,12 | 4,07 | 4,11 | 1,38% | 1.684.093,00 |
| 22.08.2024 | 4,12 | 4,12 | 4,04 | 4,06 | -1,89% | 2.877.315,00 |
| 21.08.2024 | 4,15 | 4,19 | 4,11 | 4,13 | 0,57% | 2.040.745,00 |
| 20.08.2024 | 4,15 | 4,17 | 4,10 | 4,11 | -1,02% | 1.648.007,00 |
| 19.08.2024 | 4,04 | 4,17 | 4,04 | 4,15 | 2,93% | 2.690.666,00 |
| 16.08.2024 | 4,10 | 4,13 | 4,02 | 4,03 | -1,44% | 2.957.482,00 |
| 15.08.2024 | 4,05 | 4,12 | 4,04 | 4,09 | 1,51% | 4.704.177,00 |
| 14.08.2024 | 4,05 | 4,07 | 4,02 | 4,03 | -0,54% | 2.866.549,00 |
| 13.08.2024 | 4,10 | 4,12 | 4,03 | 4,05 | -1,24% | 2.655.916,00 |
| 12.08.2024 | 4,06 | 4,12 | 4,05 | 4,11 | 0,93% | 3.647.970,00 |
| 09.08.2024 | 4,10 | 4,15 | 4,07 | 4,07 | 0,87% | 5.184.571,00 |
| 08.08.2024 | 4,00 | 4,03 | 3,91 | 4,03 | -0,25% | 3.276.898,00 |
| 07.08.2024 | 3,85 | 4,07 | 3,85 | 4,04 | 2,81% | 5.198.579,00 |
| 06.08.2024 | 3,98 | 3,98 | 3,86 | 3,93 | 0,72% | 2.813.670,00 |
| 05.08.2024 | 3,90 | 3,93 | 3,80 | 3,90 | -3,38% | 8.400.180,00 |
| 02.08.2024 | 4,12 | 4,14 | 4,01 | 4,04 | -2,70% | 2.725.662,00 |
| 01.08.2024 | 4,33 | 4,34 | 4,15 | 4,15 | -3,40% | 4.046.274,00 |
| 31.07.2024 | 4,24 | 4,33 | 4,24 | 4,30 | 3,17% | 3.963.066,00 |
| 30.07.2024 | 4,24 | 4,26 | 4,14 | 4,17 | -2,54% | 6.489.533,00 |
| 29.07.2024 | 4,36 | 4,37 | 4,26 | 4,27 | -1,46% | 3.971.811,00 |
| 26.07.2024 | 4,35 | 4,38 | 4,33 | 4,34 | 0,35% | 1.883.613,00 |
| 25.07.2024 | 4,25 | 4,33 | 4,23 | 4,32 | -0,24% | 3.967.169,00 |
| 24.07.2024 | 4,31 | 4,39 | 4,30 | 4,33 | -0,01% | 2.560.800,00 |
| 23.07.2024 | 4,37 | 4,38 | 4,33 | 4,33 | -2,24% | 2.686.021,00 |
| 22.07.2024 | 4,43 | 4,46 | 4,42 | 4,43 | 0,08% | 1.818.827,00 |
| 19.07.2024 | 4,44 | 4,46 | 4,40 | 4,43 | -1,53% | 3.392.014,00 |
| 18.07.2024 | 4,62 | 4,63 | 4,48 | 4,50 | -1,88% | 5.165.959,00 |
| 17.07.2024 | 4,56 | 4,63 | 4,52 | 4,59 | -0,01% | 2.411.767,00 |
| 16.07.2024 | 4,68 | 4,69 | 4,53 | 4,59 | -2,52% | 5.218.298,00 |
| 15.07.2024 | 4,77 | 4,77 | 4,66 | 4,70 | -1,71% | 2.298.340,00 |
| 12.07.2024 | 4,81 | 4,82 | 4,74 | 4,79 | -0,04% | 2.007.255,00 |
| 11.07.2024 | 4,80 | 4,82 | 4,75 | 4,79 | -0,04% | 3.032.347,00 |
| 10.07.2024 | 4,76 | 4,80 | 4,72 | 4,79 | 0,92% | 2.532.820,00 |
| 09.07.2024 | 4,81 | 4,84 | 4,74 | 4,75 | -0,98% | 2.493.929,00 |
| 08.07.2024 | 4,80 | 4,83 | 4,77 | 4,79 | -0,57% | 1.789.356,00 |
| 05.07.2024 | 4,85 | 4,89 | 4,80 | 4,82 | 0,34% | 4.125.103,00 |
| 04.07.2024 | 4,80 | 4,83 | 4,76 | 4,80 | 0,72% | 1.341.943,00 |
| 03.07.2024 | 4,74 | 4,81 | 4,72 | 4,77 | 2,31% | 6.038.808,00 |
| 02.07.2024 | 4,60 | 4,67 | 4,56 | 4,66 | 0,99% | 4.027.848,00 |
| 01.07.2024 | 4,55 | 4,66 | 4,55 | 4,62 | 2,01% | 4.764.346,00 |
| 28.06.2024 | 4,55 | 4,58 | 4,51 | 4,53 | -0,03% | 2.010.468,00 |
| 27.06.2024 | 4,52 | 4,55 | 4,50 | 4,53 | -0,32% | 2.737.681,00 |
| 26.06.2024 | 4,60 | 4,65 | 4,54 | 4,54 | -0,07% | 3.893.193,00 |
| 25.06.2024 | 4,60 | 4,62 | 4,53 | 4,55 | -1,09% | 4.253.212,00 |
| 24.06.2024 | 4,53 | 4,62 | 4,52 | 4,60 | 0,57% | 3.445.143,00 |
| 21.06.2024 | 4,64 | 4,64 | 4,55 | 4,57 | -1,52% | 2.486.660,00 |
| 20.06.2024 | 4,56 | 4,66 | 4,56 | 4,64 | 1,71% | 3.704.809,00 |
| 19.06.2024 | 4,55 | 4,60 | 4,53 | 4,56 | 0,60% | 2.589.991,00 |