£2,860
0,65%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 2,85 | 2,87 | 2,82 | 2,84 | 1,36% | 6.401.155,00 |
| 31.03.2025 | 2,87 | 2,88 | 2,79 | 2,80 | -4,63% | 8.694.026,00 |
| 28.03.2025 | 2,95 | 3,00 | 2,93 | 2,94 | -1,26% | 5.346.259,00 |
| 27.03.2025 | 3,01 | 3,03 | 2,97 | 2,98 | -2,09% | 5.201.645,00 |
| 26.03.2025 | 3,08 | 3,09 | 3,03 | 3,04 | -0,16% | 6.851.675,00 |
| 25.03.2025 | 3,03 | 3,08 | 3,02 | 3,05 | 0,43% | 8.574.737,00 |
| 24.03.2025 | 3,06 | 3,10 | 3,03 | 3,03 | 1,03% | 5.055.321,00 |
| 21.03.2025 | 3,07 | 3,08 | 2,98 | 3,00 | -3,19% | 9.152.371,00 |
| 20.03.2025 | 3,16 | 3,20 | 3,10 | 3,10 | -1,60% | 7.069.979,00 |
| 19.03.2025 | 3,17 | 3,18 | 3,13 | 3,15 | -1,27% | 6.755.825,00 |
| 18.03.2025 | 3,23 | 3,25 | 3,18 | 3,19 | 0,08% | 6.434.839,00 |
| 17.03.2025 | 3,23 | 3,26 | 3,19 | 3,19 | -0,86% | 5.732.791,00 |
| 14.03.2025 | 3,15 | 3,22 | 3,14 | 3,22 | 2,90% | 6.389.918,00 |
| 13.03.2025 | 3,10 | 3,16 | 3,09 | 3,13 | 0,02% | 5.253.522,00 |
| 12.03.2025 | 3,18 | 3,19 | 3,10 | 3,13 | -0,37% | 5.922.397,00 |
| 11.03.2025 | 3,16 | 3,21 | 3,12 | 3,14 | -0,52% | 5.591.213,00 |
| 10.03.2025 | 3,20 | 3,22 | 3,14 | 3,15 | -1,10% | 6.473.213,00 |
| 07.03.2025 | 3,25 | 3,25 | 3,16 | 3,19 | -2,78% | 6.500.491,00 |
| 06.03.2025 | 3,24 | 3,33 | 3,24 | 3,28 | 2,18% | 4.065.194,00 |
| 05.03.2025 | 3,19 | 3,28 | 3,19 | 3,21 | 2,57% | 6.847.884,00 |
| 04.03.2025 | 3,17 | 3,18 | 3,11 | 3,13 | -3,55% | 4.722.946,00 |
| 03.03.2025 | 3,19 | 3,29 | 3,17 | 3,24 | 1,77% | 4.892.025,00 |
| 28.02.2025 | 3,12 | 3,21 | 3,09 | 3,19 | 0,58% | 5.445.662,00 |
| 27.02.2025 | 3,19 | 3,24 | 3,16 | 3,17 | -1,57% | 5.550.992,00 |
| 26.02.2025 | 3,20 | 3,26 | 3,19 | 3,22 | 2,00% | 6.795.726,00 |
| 25.02.2025 | 3,13 | 3,25 | 3,11 | 3,16 | -0,74% | 6.173.419,00 |
| 24.02.2025 | 3,21 | 3,26 | 3,16 | 3,18 | -1,26% | 5.234.458,00 |
| 21.02.2025 | 3,24 | 3,29 | 3,21 | 3,22 | -1,09% | 7.482.097,00 |
| 20.02.2025 | 3,29 | 3,37 | 3,24 | 3,26 | -0,76% | 8.715.998,00 |
| 19.02.2025 | 3,46 | 3,46 | 3,25 | 3,28 | -7,21% | 18.883.334,00 |
| 18.02.2025 | 3,56 | 3,57 | 3,53 | 3,54 | 0,81% | 4.040.533,00 |
| 17.02.2025 | 3,55 | 3,55 | 3,49 | 3,51 | -0,62% | 3.105.039,00 |
| 14.02.2025 | 3,49 | 3,62 | 3,48 | 3,53 | 2,16% | 7.361.127,00 |
| 13.02.2025 | 3,47 | 3,48 | 3,44 | 3,45 | 1,30% | 4.474.182,00 |
| 12.02.2025 | 3,51 | 3,52 | 3,40 | 3,41 | -2,47% | 6.338.302,00 |
| 11.02.2025 | 3,56 | 3,56 | 3,47 | 3,50 | -2,78% | 3.969.014,00 |
| 10.02.2025 | 3,57 | 3,61 | 3,57 | 3,60 | 0,38% | 3.233.359,00 |
| 07.02.2025 | 3,54 | 3,62 | 3,54 | 3,58 | 0,79% | 4.616.330,00 |
| 06.02.2025 | 3,53 | 3,61 | 3,53 | 3,56 | 2,10% | 6.086.094,00 |
| 05.02.2025 | 3,49 | 3,51 | 3,46 | 3,48 | -0,10% | 3.851.022,00 |
| 04.02.2025 | 3,49 | 3,50 | 3,43 | 3,49 | 1,89% | 3.192.521,00 |
| 03.02.2025 | 3,40 | 3,43 | 3,38 | 3,42 | -2,37% | 3.915.990,00 |
| 31.01.2025 | 3,55 | 3,57 | 3,49 | 3,50 | -0,72% | 3.382.063,00 |
| 30.01.2025 | 3,47 | 3,56 | 3,40 | 3,53 | 2,13% | 6.623.800,00 |
| 29.01.2025 | 3,54 | 3,55 | 3,46 | 3,46 | -2,64% | 6.654.122,00 |
| 28.01.2025 | 3,63 | 3,63 | 3,55 | 3,55 | -1,78% | 5.437.544,00 |
| 27.01.2025 | 3,68 | 3,68 | 3,61 | 3,61 | -3,68% | 4.482.305,00 |
| 24.01.2025 | 3,78 | 3,86 | 3,75 | 3,75 | 0,46% | 5.132.587,00 |
| 23.01.2025 | 3,74 | 3,75 | 3,71 | 3,74 | -0,98% | 3.674.761,00 |
| 22.01.2025 | 3,78 | 3,81 | 3,75 | 3,77 | -0,89% | 3.233.802,00 |
| 21.01.2025 | 3,84 | 3,86 | 3,80 | 3,81 | -1,78% | 3.429.285,00 |
| 20.01.2025 | 3,79 | 3,91 | 3,78 | 3,88 | 1,81% | 4.541.369,00 |
| 17.01.2025 | 3,82 | 3,85 | 3,76 | 3,81 | 2,85% | 8.007.462,00 |
| 16.01.2025 | 3,72 | 3,77 | 3,69 | 3,70 | 0,35% | 2.866.349,00 |
| 15.01.2025 | 3,68 | 3,73 | 3,68 | 3,69 | 0,31% | 3.986.388,00 |
| 14.01.2025 | 3,68 | 3,75 | 3,66 | 3,68 | 1,00% | 5.250.269,00 |
| 13.01.2025 | 3,57 | 3,66 | 3,57 | 3,64 | 1,52% | 3.655.543,00 |
| 10.01.2025 | 3,67 | 3,69 | 3,58 | 3,59 | -1,82% | 3.504.900,00 |
| 09.01.2025 | 3,64 | 3,72 | 3,62 | 3,65 | 0,33% | 4.175.549,00 |
| 08.01.2025 | 3,61 | 3,64 | 3,56 | 3,64 | 0,76% | 3.680.234,00 |
| 07.01.2025 | 3,65 | 3,71 | 3,61 | 3,61 | -1,50% | 3.051.594,00 |
| 06.01.2025 | 3,62 | 3,72 | 3,57 | 3,67 | 1,52% | 5.124.620,00 |
| 03.01.2025 | 3,61 | 3,64 | 3,58 | 3,61 | -0,63% | 3.709.074,00 |
| 02.01.2025 | 3,56 | 3,64 | 3,56 | 3,64 | 2,57% | 2.244.928,00 |
| 31.12.2024 | 3,53 | 3,55 | 3,52 | 3,54 | 0,97% | 975.055,00 |
| 30.12.2024 | 3,52 | 3,53 | 3,50 | 3,51 | -1,02% | 1.994.402,00 |
| 27.12.2024 | 3,53 | 3,55 | 3,53 | 3,55 | -0,78% | 1.916.057,00 |
| 24.12.2024 | 3,57 | 3,58 | 3,55 | 3,57 | 0,93% | 710.583,00 |
| 23.12.2024 | 3,53 | 3,54 | 3,50 | 3,54 | 0,14% | 1.790.943,00 |
| 20.12.2024 | 3,52 | 3,54 | 3,48 | 3,54 | -0,14% | 3.044.320,00 |
| 19.12.2024 | 3,55 | 3,58 | 3,54 | 3,54 | -2,40% | 3.571.811,00 |
| 18.12.2024 | 3,64 | 3,64 | 3,60 | 3,63 | 0,03% | 2.209.815,00 |
| 17.12.2024 | 3,65 | 3,65 | 3,60 | 3,63 | -1,37% | 5.648.440,00 |
| 16.12.2024 | 3,73 | 3,75 | 3,66 | 3,68 | -0,80% | 3.448.260,00 |
| 13.12.2024 | 3,76 | 3,78 | 3,70 | 3,71 | -1,75% | 1.844.485,00 |
| 12.12.2024 | 3,89 | 3,91 | 3,77 | 3,77 | -1,55% | 2.820.710,00 |
| 11.12.2024 | 3,83 | 3,87 | 3,80 | 3,83 | -0,28% | 3.056.851,00 |
| 10.12.2024 | 3,87 | 3,89 | 3,83 | 3,84 | -2,67% | 3.100.095,00 |
| 09.12.2024 | 3,84 | 3,97 | 3,84 | 3,95 | 4,79% | 4.939.311,00 |
| 06.12.2024 | 3,77 | 3,81 | 3,76 | 3,77 | -0,13% | 2.768.572,00 |
| 05.12.2024 | 3,77 | 3,82 | 3,76 | 3,77 | -0,24% | 1.798.949,00 |
| 04.12.2024 | 3,80 | 3,83 | 3,77 | 3,78 | -0,99% | 5.725.405,00 |
| 03.12.2024 | 3,84 | 3,87 | 3,82 | 3,82 | 1,31% | 4.071.312,00 |
| 02.12.2024 | 3,77 | 3,81 | 3,75 | 3,77 | -0,49% | 2.824.711,00 |
| 29.11.2024 | 3,76 | 3,80 | 3,74 | 3,79 | 1,28% | 1.622.719,00 |
| 28.11.2024 | 3,77 | 3,78 | 3,74 | 3,74 | -0,48% | 1.917.288,00 |
| 27.11.2024 | 3,79 | 3,84 | 3,75 | 3,76 | -0,75% | 4.282.918,00 |
| 26.11.2024 | 3,84 | 3,87 | 3,78 | 3,79 | -2,83% | 3.127.984,00 |
| 25.11.2024 | 3,84 | 3,90 | 3,83 | 3,90 | 2,28% | 2.910.863,00 |
| 22.11.2024 | 3,84 | 3,84 | 3,76 | 3,81 | 0,02% | 1.653.435,00 |
| 21.11.2024 | 3,83 | 3,83 | 3,78 | 3,81 | 0,08% | 4.342.966,00 |
| 20.11.2024 | 3,81 | 3,84 | 3,80 | 3,81 | 0,33% | 2.465.618,00 |
| 19.11.2024 | 3,87 | 3,89 | 3,78 | 3,79 | -1,04% | 2.679.333,00 |
| 18.11.2024 | 3,82 | 3,85 | 3,79 | 3,83 | 1,01% | 2.139.190,00 |
| 15.11.2024 | 3,73 | 3,84 | 3,73 | 3,80 | 1,31% | 4.858.068,00 |
| 14.11.2024 | 3,72 | 3,76 | 3,69 | 3,75 | -0,48% | 3.395.944,00 |
| 13.11.2024 | 3,78 | 3,82 | 3,74 | 3,77 | 0,01% | 3.749.465,00 |
| 12.11.2024 | 3,84 | 3,85 | 3,75 | 3,76 | -3,10% | 5.902.771,00 |
| 11.11.2024 | 3,94 | 3,96 | 3,86 | 3,89 | -1,12% | 2.731.211,00 |
| 08.11.2024 | 4,13 | 4,15 | 3,92 | 3,93 | -5,42% | 5.771.001,00 |