£3,791
-1,00%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 3,09 | 3,14 | 3,09 | 3,11 | 1,36% | 6.759.358,00 |
| 15.09.2025 | 3,04 | 3,07 | 3,01 | 3,06 | 0,89% | 4.906.948,00 |
| 12.09.2025 | 3,02 | 3,12 | 3,02 | 3,04 | 1,94% | 7.392.442,00 |
| 11.09.2025 | 2,96 | 2,99 | 2,93 | 2,98 | 0,66% | - |
| 10.09.2025 | 3,01 | 3,01 | 2,95 | 2,96 | -1,78% | - |
| 09.09.2025 | 2,87 | 3,06 | 2,87 | 3,01 | 5,13% | - |
| 08.09.2025 | 2,88 | 2,89 | 2,84 | 2,87 | -0,02% | - |
| 05.09.2025 | 2,88 | 2,92 | 2,86 | 2,87 | 0,44% | 7.299.384,00 |
| 04.09.2025 | 2,86 | 2,91 | 2,85 | 2,85 | -0,52% | 3.245.933,00 |
| 03.09.2025 | 2,84 | 2,93 | 2,83 | 2,87 | 0,93% | 5.184.741,00 |
| 02.09.2025 | 2,88 | 2,89 | 2,82 | 2,84 | -1,18% | 5.442.898,00 |
| 01.09.2025 | 2,91 | 2,93 | 2,87 | 2,88 | -1,51% | 3.634.071,00 |
| 29.08.2025 | 2,96 | 2,96 | 2,91 | 2,92 | -0,87% | 4.384.965,00 |
| 28.08.2025 | 2,90 | 2,98 | 2,90 | 2,95 | 0,67% | 4.422.716,00 |
| 27.08.2025 | 2,95 | 2,98 | 2,92 | 2,93 | -0,16% | 4.589.120,00 |
| 26.08.2025 | 2,95 | 2,96 | 2,90 | 2,93 | 0,05% | 9.050.011,00 |
| 25.08.2025 | 2,98 | 3,01 | 2,93 | 2,93 | -0,21% | - |
| 22.08.2025 | 2,93 | 2,95 | 2,90 | 2,94 | 0,43% | 5.551.217,00 |
| 21.08.2025 | 2,92 | 2,94 | 2,91 | 2,92 | 0,22% | 3.823.379,00 |
| 20.08.2025 | 2,91 | 2,95 | 2,90 | 2,92 | -0,14% | 3.581.987,00 |
| 19.08.2025 | 2,89 | 2,97 | 2,89 | 2,92 | 1,34% | 7.658.722,00 |
| 18.08.2025 | 3,00 | 3,01 | 2,88 | 2,88 | -3,85% | 5.348.294,00 |
| 15.08.2025 | 3,00 | 3,05 | 2,99 | 3,00 | 1,80% | 4.241.376,00 |
| 14.08.2025 | 2,95 | 2,97 | 2,94 | 2,95 | -0,56% | 3.258.015,00 |
| 13.08.2025 | 2,96 | 2,97 | 2,94 | 2,96 | 0,32% | 3.979.028,00 |
| 12.08.2025 | 2,94 | 2,95 | 2,91 | 2,95 | 0,72% | 5.599.552,00 |
| 11.08.2025 | 2,90 | 2,94 | 2,90 | 2,93 | 1,49% | 6.768.041,00 |
| 08.08.2025 | 2,85 | 2,89 | 2,84 | 2,89 | 2,98% | 12.340.440,00 |
| 07.08.2025 | 2,82 | 2,83 | 2,75 | 2,80 | -1,51% | 6.013.035,00 |
| 06.08.2025 | 2,96 | 2,97 | 2,85 | 2,85 | -5,41% | 13.083.050,00 |
| 05.08.2025 | 3,00 | 3,04 | 2,99 | 3,01 | 0,69% | 6.199.496,00 |
| 04.08.2025 | 3,02 | 3,03 | 2,99 | 2,99 | 0,03% | 3.761.099,00 |
| 01.08.2025 | 3,04 | 3,07 | 2,97 | 2,99 | -1,92% | 5.125.327,00 |
| 31.07.2025 | 3,03 | 3,05 | 2,96 | 3,05 | -2,23% | 7.202.393,00 |
| 30.07.2025 | 3,05 | 3,13 | 3,04 | 3,12 | 1,90% | 5.759.857,00 |
| 29.07.2025 | 3,17 | 3,17 | 3,05 | 3,06 | -3,41% | 10.394.989,00 |
| 28.07.2025 | 3,19 | 3,19 | 3,10 | 3,17 | -0,38% | 6.488.038,00 |
| 25.07.2025 | 3,22 | 3,22 | 3,18 | 3,18 | -1,50% | 5.302.819,00 |
| 24.07.2025 | 3,27 | 3,28 | 3,21 | 3,23 | -1,13% | 6.731.914,00 |
| 23.07.2025 | 3,22 | 3,29 | 3,22 | 3,26 | 1,21% | 6.423.270,00 |
| 22.07.2025 | 3,20 | 3,26 | 3,19 | 3,23 | 3,13% | 14.166.035,00 |
| 21.07.2025 | 3,11 | 3,17 | 3,09 | 3,13 | 2,64% | 8.824.160,00 |