£5,496
-0,23%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 5,55 | 5,65 | 5,54 | 5,58 | 1,20% | - |
| 28.09.2026 | 5,51 | 5,55 | 5,46 | 5,51 | -1,33% | 3.951.869,00 |
| 25.09.2026 | 5,61 | 5,67 | 5,54 | 5,58 | 1,68% | 4.540.911,00 |
| 24.09.2026 | 5,50 | 5,64 | 5,48 | 5,49 | -0,53% | 7.934.343,00 |
| 23.09.2026 | 5,48 | 5,54 | 5,43 | 5,52 | 1,77% | 5.748.776,00 |
| 22.09.2026 | 5,44 | 5,47 | 5,31 | 5,42 | -0,31% | 13.104.714,00 |
| 21.09.2026 | 5,58 | 5,65 | 5,42 | 5,44 | -2,39% | 7.561.288,00 |
| 18.09.2026 | 5,73 | 5,73 | 5,56 | 5,57 | -4,24% | 10.060.540,00 |
| 17.09.2026 | 5,70 | 5,83 | 5,65 | 5,82 | 1,87% | 5.554.864,00 |
| 16.09.2026 | 5,83 | 5,86 | 5,71 | 5,71 | -0,82% | 4.544.138,00 |
| 15.09.2026 | 5,89 | 5,89 | 5,74 | 5,76 | -2,67% | 3.670.530,00 |
| 14.09.2026 | 5,95 | 5,99 | 5,85 | 5,92 | -2,12% | 4.495.635,00 |
| 11.09.2026 | 6,02 | 6,08 | 5,94 | 6,05 | 0,92% | 3.396.466,00 |
| 10.09.2026 | 6,29 | 6,29 | 5,98 | 5,99 | -3,84% | 6.044.067,00 |
| 09.09.2026 | 6,30 | 6,34 | 6,19 | 6,23 | -0,80% | 6.334.542,00 |
| 08.09.2026 | 6,07 | 6,31 | 6,05 | 6,28 | 3,94% | 5.257.792,00 |
| 07.09.2026 | 5,99 | 6,05 | 5,95 | 6,04 | 0,33% | 1.257.369,00 |
| 04.09.2026 | 5,99 | 6,09 | 5,97 | 6,02 | -0,58% | 2.861.382,00 |
| 03.09.2026 | 6,00 | 6,14 | 5,97 | 6,06 | 1,64% | 4.464.160,00 |
| 02.09.2026 | 5,89 | 6,02 | 5,88 | 5,96 | -0,34% | 3.368.863,00 |
| 01.09.2026 | 5,99 | 6,12 | 5,94 | 5,98 | 2,22% | 4.535.218,00 |
| 31.08.2026 | 5,91 | 6,01 | 5,85 | 5,85 | -1,34% | - |
| 28.08.2026 | 5,98 | 6,00 | 5,90 | 5,93 | -0,15% | 4.567.829,00 |
| 27.08.2026 | 5,89 | 5,95 | 5,83 | 5,94 | -1,24% | 3.208.913,00 |
| 26.08.2026 | 6,04 | 6,09 | 5,99 | 6,01 | 0,04% | 4.141.873,00 |
| 25.08.2026 | 5,94 | 6,04 | 5,92 | 6,01 | 1,04% | 2.034.126,00 |
| 24.08.2026 | 5,96 | 6,01 | 5,93 | 5,95 | -0,30% | 3.310.215,00 |
| 21.08.2026 | 5,92 | 6,01 | 5,91 | 5,97 | 2,74% | 5.459.923,00 |
| 20.08.2026 | 5,80 | 5,85 | 5,69 | 5,81 | 0,30% | 5.355.254,00 |
| 19.08.2026 | 5,52 | 5,80 | 5,51 | 5,79 | 5,06% | 5.442.978,00 |
| 18.08.2026 | 5,49 | 5,56 | 5,46 | 5,51 | -0,80% | 2.424.416,00 |
| 17.08.2026 | 5,60 | 5,63 | 5,50 | 5,56 | 1,07% | 3.157.606,00 |
| 14.08.2026 | 5,58 | 5,58 | 5,44 | 5,50 | -2,37% | 3.308.404,00 |
| 13.08.2026 | 5,64 | 5,66 | 5,56 | 5,63 | -1,58% | 4.648.707,00 |
| 12.08.2026 | 5,79 | 5,80 | 5,71 | 5,72 | -0,37% | 2.401.806,00 |
| 11.08.2026 | 5,69 | 5,76 | 5,68 | 5,74 | 0,82% | 3.203.649,00 |
| 10.08.2026 | 5,62 | 5,72 | 5,60 | 5,70 | 1,74% | 3.563.887,00 |
| 07.08.2026 | 5,66 | 5,68 | 5,55 | 5,60 | -1,16% | 2.906.717,00 |
| 06.08.2026 | 5,72 | 5,80 | 5,56 | 5,66 | -0,88% | 5.723.585,00 |
| 05.08.2026 | 5,69 | 5,81 | 5,61 | 5,71 | 3,43% | 6.904.385,00 |
| 04.08.2026 | 5,48 | 5,63 | 5,48 | 5,52 | 2,44% | 9.548.504,00 |
| 03.08.2026 | 5,46 | 5,47 | 5,31 | 5,39 | -0,55% | 3.726.361,00 |
| 31.07.2026 | 5,46 | 5,56 | 5,35 | 5,42 | 1,12% | 3.636.686,00 |
| 30.07.2026 | 5,19 | 5,42 | 5,16 | 5,36 | 3,64% | 4.631.701,00 |
| 29.07.2026 | 5,16 | 5,31 | 5,15 | 5,17 | 2,24% | 4.497.249,00 |
| 28.07.2026 | 5,21 | 5,21 | 5,01 | 5,06 | -2,34% | 5.189.160,00 |
| 27.07.2026 | 5,39 | 5,39 | 5,16 | 5,18 | -3,82% | 4.593.146,00 |
| 24.07.2026 | 5,31 | 5,41 | 5,31 | 5,39 | 0,17% | 2.540.675,00 |
| 23.07.2026 | 5,38 | 5,45 | 5,34 | 5,38 | 0,06% | 5.386.537,00 |
| 22.07.2026 | 5,27 | 5,41 | 5,24 | 5,38 | 2,05% | 4.481.249,00 |
| 21.07.2026 | 5,23 | 5,29 | 5,21 | 5,27 | 2,66% | 5.738.932,00 |
| 20.07.2026 | 5,15 | 5,15 | 5,08 | 5,13 | 0,26% | 2.902.111,00 |
| 17.07.2026 | 5,10 | 5,17 | 5,05 | 5,12 | -0,95% | 4.019.109,00 |
| 16.07.2026 | 5,19 | 5,20 | 5,11 | 5,17 | -0,65% | 4.343.092,00 |
| 15.07.2026 | 5,31 | 5,32 | 5,18 | 5,20 | -2,06% | 2.955.041,00 |
| 14.07.2026 | 5,20 | 5,36 | 5,18 | 5,31 | 3,00% | 5.732.118,00 |
| 13.07.2026 | 5,07 | 5,16 | 5,06 | 5,16 | 1,34% | 2.985.842,00 |
| 10.07.2026 | 5,12 | 5,18 | 4,99 | 5,09 | -0,55% | 5.141.468,00 |
| 09.07.2026 | 5,06 | 5,16 | 5,02 | 5,12 | 4,08% | 6.034.436,00 |
| 08.07.2026 | 5,10 | 5,12 | 4,91 | 4,92 | -3,79% | 8.176.665,00 |
| 07.07.2026 | 5,10 | 5,18 | 5,05 | 5,11 | -1,03% | 6.229.249,00 |
| 06.07.2026 | 5,11 | 5,16 | 5,09 | 5,16 | 0,25% | 2.861.343,00 |
| 03.07.2026 | 5,17 | 5,19 | 5,11 | 5,15 | 0,78% | 2.901.495,00 |
| 02.07.2026 | 5,07 | 5,16 | 5,04 | 5,11 | -0,18% | 7.080.713,00 |
| 01.07.2026 | 5,10 | 5,18 | 5,06 | 5,12 | -0,62% | 5.532.287,00 |
| 30.06.2026 | 5,18 | 5,27 | 5,14 | 5,15 | 0,66% | 5.681.364,00 |
| 29.06.2026 | 5,14 | 5,20 | 5,10 | 5,12 | 0,18% | 4.528.281,00 |
| 26.06.2026 | 5,18 | 5,20 | 5,06 | 5,11 | -1,52% | 7.489.109,00 |
| 25.06.2026 | 5,13 | 5,25 | 5,11 | 5,19 | 0,31% | 6.108.159,00 |
| 24.06.2026 | 5,39 | 5,39 | 5,06 | 5,17 | -3,08% | 9.166.329,00 |
| 23.06.2026 | 5,44 | 5,47 | 5,25 | 5,33 | -4,52% | 8.311.205,00 |
| 22.06.2026 | 5,58 | 5,63 | 5,57 | 5,59 | 0,18% | 3.343.068,00 |
| 19.06.2026 | 5,63 | 5,64 | 5,53 | 5,58 | -1,54% | 4.453.958,00 |
| 18.06.2026 | 5,80 | 5,80 | 5,63 | 5,66 | -3,13% | 3.561.544,00 |
| 17.06.2026 | 5,89 | 5,94 | 5,83 | 5,85 | -1,18% | 3.481.913,00 |
| 16.06.2026 | 5,79 | 5,96 | 5,78 | 5,92 | 2,02% | 4.010.638,00 |
| 15.06.2026 | 5,96 | 5,96 | 5,71 | 5,80 | -1,61% | 4.180.252,00 |
| 12.06.2026 | 5,83 | 5,92 | 5,72 | 5,90 | 2,75% | 3.444.792,00 |
| 11.06.2026 | 5,64 | 5,76 | 5,64 | 5,74 | 1,90% | 3.525.037,00 |
| 10.06.2026 | 5,66 | 5,69 | 5,56 | 5,63 | -1,08% | 4.871.140,00 |
| 09.06.2026 | 5,92 | 5,92 | 5,69 | 5,69 | -3,99% | 6.911.181,00 |
| 08.06.2026 | 5,82 | 5,95 | 5,81 | 5,93 | 0,73% | 5.472.374,00 |
| 05.06.2026 | 6,07 | 6,07 | 5,88 | 5,89 | -3,11% | 5.702.678,00 |
| 04.06.2026 | 6,08 | 6,16 | 6,02 | 6,07 | -0,65% | 3.679.648,00 |
| 03.06.2026 | 6,14 | 6,22 | 6,04 | 6,11 | -0,45% | 3.270.354,00 |
| 02.06.2026 | 5,91 | 6,15 | 5,90 | 6,14 | 4,92% | 4.963.283,00 |
| 01.06.2026 | 5,74 | 5,88 | 5,72 | 5,85 | 2,27% | 7.313.124,00 |
| 29.05.2026 | 5,77 | 5,78 | 5,68 | 5,72 | -0,45% | 5.159.286,00 |
| 28.05.2026 | 5,72 | 5,75 | 5,66 | 5,75 | -0,02% | 3.265.754,00 |
| 27.05.2026 | 5,84 | 5,84 | 5,68 | 5,75 | -2,08% | 3.669.408,00 |
| 26.05.2026 | 5,85 | 5,88 | 5,79 | 5,87 | 1,84% | 4.893.443,00 |
| 25.05.2026 | 5,73 | 5,81 | 5,72 | 5,77 | 1,51% | - |
| 22.05.2026 | 5,72 | 5,77 | 5,65 | 5,68 | -1,32% | 3.986.758,00 |
| 21.05.2026 | 5,64 | 5,79 | 5,61 | 5,76 | 2,04% | 3.653.530,00 |
| 20.05.2026 | 5,63 | 5,69 | 5,62 | 5,64 | 0,53% | 4.331.892,00 |
| 19.05.2026 | 5,67 | 5,69 | 5,56 | 5,61 | -1,73% | 4.829.684,00 |
| 18.05.2026 | 5,70 | 5,80 | 5,66 | 5,71 | -0,40% | 3.286.992,00 |
| 15.05.2026 | 5,80 | 5,83 | 5,68 | 5,73 | -3,61% | 6.773.236,00 |
| 14.05.2026 | 5,90 | 5,98 | 5,87 | 5,95 | 0,46% | 5.221.183,00 |
| 13.05.2026 | 5,78 | 5,95 | 5,78 | 5,92 | 3,59% | 5.971.247,00 |