£4,795
0,90%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 4,67 | 4,87 | 4,66 | 4,78 | 0,60% | 14.177.055,00 |
| 05.02.2026 | 4,99 | 5,07 | 4,58 | 4,75 | -7,03% | 12.547.525,00 |
| 04.02.2026 | 5,20 | 5,31 | 5,11 | 5,11 | -1,18% | 7.847.516,00 |
| 03.02.2026 | 5,11 | 5,20 | 5,04 | 5,17 | 3,25% | 10.162.918,00 |
| 02.02.2026 | 4,78 | 5,03 | 4,74 | 5,01 | 0,48% | 8.706.666,00 |
| 30.01.2026 | 4,95 | 5,04 | 4,87 | 4,99 | -1,83% | 10.005.070,00 |
| 29.01.2026 | 5,15 | 5,34 | 5,05 | 5,08 | 0,42% | 11.873.540,00 |
| 28.01.2026 | 5,09 | 5,10 | 5,02 | 5,06 | 0,40% | 5.611.785,00 |
| 27.01.2026 | 4,99 | 5,04 | 4,95 | 5,04 | 0,74% | 5.554.807,00 |
| 26.01.2026 | 5,00 | 5,07 | 4,98 | 5,00 | 0,24% | 7.389.545,00 |
| 23.01.2026 | 4,88 | 5,01 | 4,86 | 4,99 | 1,79% | 6.678.667,00 |
| 22.01.2026 | 5,00 | 5,00 | 4,81 | 4,90 | -1,97% | 6.713.111,00 |
| 21.01.2026 | 4,85 | 5,02 | 4,85 | 5,00 | 4,11% | 11.034.829,00 |
| 20.01.2026 | 4,78 | 4,82 | 4,73 | 4,80 | -0,17% | 6.013.889,00 |
| 19.01.2026 | 4,77 | 4,83 | 4,77 | 4,81 | 0,64% | 3.470.188,00 |
| 16.01.2026 | 4,88 | 4,88 | 4,76 | 4,78 | -2,65% | 7.721.627,00 |
| 15.01.2026 | 4,82 | 4,94 | 4,80 | 4,91 | 1,40% | 8.297.172,00 |
| 14.01.2026 | 4,79 | 4,85 | 4,75 | 4,84 | 2,98% | 13.254.145,00 |
| 13.01.2026 | 4,67 | 4,71 | 4,62 | 4,70 | 0,36% | 9.624.699,00 |
| 12.01.2026 | 4,55 | 4,69 | 4,54 | 4,69 | 4,51% | 13.354.640,00 |
| 09.01.2026 | 4,53 | 4,59 | 4,38 | 4,48 | 8,55% | 26.744.370,00 |
| 08.01.2026 | 4,22 | 4,22 | 4,08 | 4,13 | -2,32% | 7.056.960,00 |
| 07.01.2026 | 4,27 | 4,31 | 4,23 | 4,23 | -1,20% | 11.119.747,00 |
| 06.01.2026 | 4,26 | 4,29 | 4,21 | 4,28 | 2,06% | 9.702.519,00 |
| 05.01.2026 | 4,19 | 4,23 | 4,15 | 4,19 | 1,99% | 7.051.938,00 |
| 02.01.2026 | 4,11 | 4,18 | 4,09 | 4,11 | 1,03% | 4.963.745,00 |
| 31.12.2025 | 4,09 | 4,09 | 4,06 | 4,07 | 0,10% | 1.667.338,00 |
| 30.12.2025 | 4,02 | 4,09 | 4,02 | 4,07 | 2,52% | 6.424.205,00 |
| 29.12.2025 | 3,98 | 4,04 | 3,95 | 3,97 | 0,30% | 7.822.460,00 |
| 24.12.2025 | 3,95 | 3,97 | 3,93 | 3,95 | 0,36% | 1.047.572,00 |
| 23.12.2025 | 3,90 | 3,94 | 3,88 | 3,94 | 1,01% | 3.563.933,00 |
| 22.12.2025 | 3,92 | 3,99 | 3,88 | 3,90 | -0,12% | 3.915.196,00 |
| 19.12.2025 | 3,86 | 3,93 | 3,85 | 3,90 | 0,93% | 5.810.860,00 |
| 18.12.2025 | 3,81 | 3,88 | 3,80 | 3,87 | 2,07% | 5.009.336,00 |
| 17.12.2025 | 3,79 | 3,84 | 3,76 | 3,79 | 1,51% | 7.794.998,00 |
| 16.12.2025 | 3,80 | 3,83 | 3,72 | 3,73 | -1,97% | 7.287.129,00 |
| 15.12.2025 | 3,80 | 3,83 | 3,78 | 3,81 | 1,22% | 5.298.015,00 |
| 12.12.2025 | 3,84 | 3,85 | 3,76 | 3,76 | -1,78% | 6.032.354,00 |
| 11.12.2025 | 3,84 | 3,85 | 3,80 | 3,83 | 0,68% | 6.424.585,00 |
| 10.12.2025 | 3,84 | 3,86 | 3,80 | 3,80 | -0,03% | 5.494.962,00 |
| 09.12.2025 | 3,77 | 3,83 | 3,73 | 3,81 | 0,42% | 6.469.266,00 |
| 08.12.2025 | 3,79 | 3,82 | 3,78 | 3,79 | -0,39% | 6.814.125,00 |
| 05.12.2025 | 3,89 | 3,91 | 3,80 | 3,80 | -0,65% | 10.603.566,00 |
| 04.12.2025 | 3,86 | 3,86 | 3,76 | 3,83 | -0,05% | 13.138.068,00 |
| 03.12.2025 | 3,66 | 3,87 | 3,64 | 3,83 | 6,31% | 12.996.044,00 |
| 02.12.2025 | 3,64 | 3,65 | 3,60 | 3,60 | -1,19% | 6.585.722,00 |
| 01.12.2025 | 3,63 | 3,71 | 3,61 | 3,65 | 0,80% | 8.690.590,00 |
| 28.11.2025 | 3,56 | 3,62 | 3,56 | 3,62 | 1,56% | 6.534.817,00 |
| 27.11.2025 | 3,48 | 3,64 | 3,47 | 3,56 | 1,77% | 7.439.701,00 |
| 26.11.2025 | 3,51 | 3,52 | 3,46 | 3,50 | 1,01% | 6.580.399,00 |
| 25.11.2025 | 3,47 | 3,50 | 3,43 | 3,47 | 0,90% | 8.488.452,00 |
| 24.11.2025 | 3,39 | 3,46 | 3,39 | 3,43 | 2,49% | 6.014.665,00 |
| 21.11.2025 | 3,39 | 3,42 | 3,33 | 3,35 | -4,00% | 8.421.954,00 |
| 20.11.2025 | 3,58 | 3,58 | 3,49 | 3,49 | -1,09% | 8.150.241,00 |
| 19.11.2025 | 3,56 | 3,57 | 3,51 | 3,53 | -0,77% | 7.578.510,00 |
| 18.11.2025 | 3,56 | 3,61 | 3,51 | 3,56 | -2,25% | 7.375.573,00 |
| 17.11.2025 | 3,63 | 3,65 | 3,62 | 3,64 | -0,37% | 4.299.694,00 |
| 14.11.2025 | 3,66 | 3,67 | 3,58 | 3,65 | -2,12% | 8.050.733,00 |
| 13.11.2025 | 3,73 | 3,77 | 3,72 | 3,73 | 0,39% | 4.122.848,00 |
| 12.11.2025 | 3,67 | 3,75 | 3,67 | 3,72 | 1,05% | 4.161.192,00 |
| 11.11.2025 | 3,65 | 3,70 | 3,65 | 3,68 | 1,38% | 4.982.669,00 |
| 10.11.2025 | 3,67 | 3,67 | 3,63 | 3,63 | 1,68% | 4.416.671,00 |
| 07.11.2025 | 3,57 | 3,64 | 3,55 | 3,57 | -0,82% | 3.189.134,00 |
| 06.11.2025 | 3,57 | 3,66 | 3,57 | 3,60 | 1,07% | 9.818.926,00 |
| 05.11.2025 | 3,47 | 3,56 | 3,47 | 3,56 | 1,53% | 5.079.852,00 |
| 04.11.2025 | 3,51 | 3,52 | 3,47 | 3,51 | -1,72% | 7.096.242,00 |
| 03.11.2025 | 3,62 | 3,63 | 3,55 | 3,57 | -2,31% | 6.063.966,00 |
| 31.10.2025 | 3,63 | 3,66 | 3,61 | 3,65 | -0,04% | 6.993.480,00 |
| 30.10.2025 | 3,68 | 3,69 | 3,61 | 3,65 | -2,09% | 9.117.649,00 |
| 29.10.2025 | 3,70 | 3,77 | 3,68 | 3,73 | 6,17% | 11.144.326,00 |
| 28.10.2025 | 3,47 | 3,55 | 3,41 | 3,51 | 1,12% | 6.828.727,00 |
| 27.10.2025 | 3,52 | 3,54 | 3,48 | 3,48 | 0,54% | 5.127.517,00 |
| 24.10.2025 | 3,44 | 3,46 | 3,41 | 3,46 | 0,20% | 3.431.265,00 |
| 23.10.2025 | 3,40 | 3,47 | 3,40 | 3,45 | 1,41% | 6.789.565,00 |
| 22.10.2025 | 3,49 | 3,50 | 3,40 | 3,40 | -1,22% | 6.186.063,00 |
| 21.10.2025 | 3,49 | 3,50 | 3,41 | 3,44 | -1,43% | 3.158.141,00 |
| 20.10.2025 | 3,48 | 3,51 | 3,46 | 3,49 | 1,19% | 4.365.149,00 |
| 17.10.2025 | 3,46 | 3,51 | 3,44 | 3,45 | -1,76% | 6.740.107,00 |
| 16.10.2025 | 3,54 | 3,55 | 3,49 | 3,52 | -0,50% | 5.842.279,00 |
| 15.10.2025 | 3,57 | 3,58 | 3,51 | 3,53 | -0,04% | 4.667.681,00 |
| 14.10.2025 | 3,50 | 3,53 | 3,46 | 3,53 | -1,08% | 7.365.480,00 |
| 13.10.2025 | 3,46 | 3,59 | 3,46 | 3,57 | 3,55% | 7.039.982,00 |
| 10.10.2025 | 3,53 | 3,56 | 3,44 | 3,45 | -3,46% | 8.625.075,00 |
| 09.10.2025 | 3,56 | 3,63 | 3,54 | 3,57 | 0,45% | 7.635.022,00 |
| 08.10.2025 | 3,55 | 3,61 | 3,53 | 3,56 | -0,24% | 10.211.837,00 |
| 07.10.2025 | 3,53 | 3,59 | 3,52 | 3,57 | 0,82% | 11.615.435,00 |
| 06.10.2025 | 3,48 | 3,56 | 3,47 | 3,54 | 1,96% | 8.286.510,00 |
| 03.10.2025 | 3,44 | 3,48 | 3,42 | 3,47 | 1,70% | 5.519.373,00 |
| 02.10.2025 | 3,44 | 3,45 | 3,40 | 3,41 | 0,06% | 5.020.001,00 |
| 01.10.2025 | 3,41 | 3,46 | 3,40 | 3,41 | -0,20% | 8.174.794,00 |
| 30.09.2025 | 3,41 | 3,45 | 3,39 | 3,42 | 0,04% | 4.854.832,00 |
| 29.09.2025 | 3,38 | 3,44 | 3,36 | 3,41 | 1,74% | 10.078.916,00 |
| 26.09.2025 | 3,33 | 3,36 | 3,31 | 3,36 | 0,98% | 7.158.800,00 |
| 25.09.2025 | 3,35 | 3,39 | 3,32 | 3,32 | 0,64% | 7.117.574,00 |
| 24.09.2025 | 3,21 | 3,32 | 3,19 | 3,30 | 2,95% | 9.673.465,00 |
| 23.09.2025 | 3,18 | 3,27 | 3,18 | 3,21 | 0,53% | 6.396.979,00 |
| 22.09.2025 | 3,14 | 3,22 | 3,13 | 3,19 | 1,79% | 5.622.143,00 |
| 19.09.2025 | 3,09 | 3,14 | 3,06 | 3,14 | 2,00% | 7.619.775,00 |
| 18.09.2025 | 3,06 | 3,13 | 3,05 | 3,07 | 0,38% | 3.607.214,00 |
| 17.09.2025 | 3,09 | 3,12 | 3,06 | 3,06 | -1,41% | 4.462.751,00 |