£3,425
0,47%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 3,08 | 3,10 | 3,04 | 3,05 | 0,25% | 4.142.050,00 |
| 17.07.2025 | 3,06 | 3,11 | 3,03 | 3,04 | -0,91% | 5.490.371,00 |
| 16.07.2025 | 3,09 | 3,11 | 3,06 | 3,07 | -0,87% | 6.747.189,00 |
| 15.07.2025 | 3,11 | 3,15 | 3,09 | 3,09 | -0,24% | 6.660.747,00 |
| 14.07.2025 | 3,14 | 3,17 | 3,10 | 3,10 | -0,70% | 5.784.524,00 |
| 11.07.2025 | 3,11 | 3,13 | 3,08 | 3,12 | 0,79% | 4.955.455,00 |
| 10.07.2025 | 3,04 | 3,13 | 3,04 | 3,10 | 3,94% | 8.222.059,00 |
| 09.07.2025 | 3,05 | 3,05 | 2,96 | 2,98 | -2,68% | 6.197.729,00 |
| 08.07.2025 | 3,02 | 3,08 | 3,01 | 3,06 | 2,99% | 6.050.713,00 |
| 07.07.2025 | 3,01 | 3,01 | 2,97 | 2,98 | -1,72% | 4.420.767,00 |
| 04.07.2025 | 3,03 | 3,04 | 3,00 | 3,03 | -1,14% | 3.431.394,00 |
| 03.07.2025 | 3,09 | 3,11 | 3,06 | 3,06 | 0,07% | 9.495.720,00 |
| 02.07.2025 | 2,95 | 3,08 | 2,94 | 3,06 | 5,06% | 13.429.510,00 |
| 01.07.2025 | 2,85 | 2,91 | 2,85 | 2,91 | 2,70% | 7.975.436,00 |
| 30.06.2025 | 2,88 | 2,90 | 2,83 | 2,84 | -0,91% | 5.226.275,00 |
| 27.06.2025 | 2,92 | 2,92 | 2,82 | 2,86 | -0,69% | 5.715.334,00 |
| 26.06.2025 | 2,75 | 2,90 | 2,75 | 2,88 | 5,11% | 12.479.031,00 |
| 25.06.2025 | 2,77 | 2,82 | 2,74 | 2,74 | -0,80% | 4.733.091,00 |
| 24.06.2025 | 2,91 | 2,93 | 2,76 | 2,76 | -3,15% | 7.545.838,00 |
| 23.06.2025 | 2,85 | 2,87 | 2,84 | 2,85 | -0,28% | 4.078.728,00 |
| 20.06.2025 | 2,84 | 2,89 | 2,84 | 2,86 | 0,92% | 5.763.058,00 |
| 19.06.2025 | 2,85 | 2,87 | 2,82 | 2,84 | -1,97% | 3.172.803,00 |
| 18.06.2025 | 2,86 | 2,89 | 2,84 | 2,89 | 0,98% | 4.580.001,00 |
| 17.06.2025 | 2,88 | 2,91 | 2,86 | 2,87 | -1,75% | 3.394.728,00 |
| 16.06.2025 | 2,94 | 2,98 | 2,90 | 2,92 | 0,41% | 3.747.070,00 |
| 13.06.2025 | 2,84 | 2,92 | 2,82 | 2,90 | 1,11% | 7.745.122,00 |
| 12.06.2025 | 2,87 | 2,88 | 2,84 | 2,87 | -0,61% | 8.195.742,00 |
| 11.06.2025 | 2,94 | 2,97 | 2,89 | 2,89 | -0,34% | 11.261.733,00 |
| 10.06.2025 | 2,91 | 2,92 | 2,89 | 2,90 | -0,38% | 4.188.661,00 |
| 09.06.2025 | 2,88 | 2,92 | 2,88 | 2,91 | 1,36% | 8.111.222,00 |
| 06.06.2025 | 2,92 | 2,94 | 2,87 | 2,87 | -1,93% | 7.995.363,00 |
| 05.06.2025 | 2,90 | 2,96 | 2,86 | 2,93 | 1,51% | 11.899.686,00 |
| 04.06.2025 | 2,86 | 2,91 | 2,84 | 2,89 | 2,05% | 8.511.837,00 |
| 03.06.2025 | 2,82 | 2,84 | 2,77 | 2,83 | -0,74% | 7.364.449,00 |
| 02.06.2025 | 2,82 | 2,88 | 2,81 | 2,85 | -0,28% | 7.961.486,00 |
| 30.05.2025 | 2,78 | 2,86 | 2,76 | 2,86 | 2,73% | 12.201.118,00 |
| 29.05.2025 | 2,76 | 2,85 | 2,74 | 2,78 | 2,19% | 8.671.195,00 |
| 28.05.2025 | 2,73 | 2,76 | 2,72 | 2,72 | -0,86% | 5.493.813,00 |
| 27.05.2025 | 2,71 | 2,75 | 2,70 | 2,74 | 1,30% | 5.703.770,00 |
| 26.05.2025 | 2,70 | 2,71 | 2,65 | 2,71 | 0,97% | - |
| 23.05.2025 | 2,67 | 2,72 | 2,62 | 2,68 | 0,52% | 7.481.198,00 |
| 22.05.2025 | 2,66 | 2,70 | 2,65 | 2,67 | -0,09% | 6.384.102,00 |
| 21.05.2025 | 2,71 | 2,71 | 2,66 | 2,67 | -1,40% | 6.883.639,00 |
| 20.05.2025 | 2,63 | 2,71 | 2,63 | 2,71 | 2,75% | 7.806.749,00 |
| 19.05.2025 | 2,64 | 2,67 | 2,62 | 2,64 | -1,35% | 9.994.592,00 |
| 16.05.2025 | 2,69 | 2,71 | 2,66 | 2,67 | -1,22% | 10.970.769,00 |
| 15.05.2025 | 2,71 | 2,72 | 2,67 | 2,71 | -1,15% | 8.409.296,00 |