£3,534
-0,04%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
07.11.2024 | 4,09 | 4,19 | 4,06 | 4,15 | 3,82% | 5.428.687,00 |
06.11.2024 | 4,06 | 4,15 | 3,94 | 4,00 | -1,79% | 6.558.827,00 |
05.11.2024 | 4,07 | 4,09 | 4,05 | 4,07 | 0,12% | 1.960.341,00 |
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 |