£5,096
-0,82%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 5,08 | 5,17 | 5,07 | 5,10 | -0,69% | 2.025.751,00 |
| 12.11.2026 | 5,16 | 5,18 | 5,09 | 5,14 | -0,37% | 2.963.272,00 |
| 11.11.2026 | 5,17 | 5,20 | 5,09 | 5,16 | 1,90% | 2.355.533,00 |
| 10.11.2026 | 5,15 | 5,18 | 5,04 | 5,06 | -1,93% | 3.486.217,00 |
| 09.11.2026 | 5,00 | 5,18 | 4,99 | 5,16 | 4,20% | 3.538.508,00 |
| 06.11.2026 | 4,87 | 4,97 | 4,83 | 4,95 | -0,07% | 4.347.495,00 |
| 05.11.2026 | 5,14 | 5,15 | 4,92 | 4,96 | -1,37% | 4.959.000,00 |
| 04.11.2026 | 5,07 | 5,18 | 5,01 | 5,03 | -0,39% | 5.129.827,00 |
| 03.11.2026 | 5,09 | 5,15 | 5,04 | 5,05 | -2,54% | 3.814.572,00 |
| 02.11.2026 | 5,23 | 5,24 | 5,15 | 5,18 | -0,30% | 4.580.050,00 |
| 30.10.2026 | 5,27 | 5,29 | 5,17 | 5,19 | -3,07% | 4.985.256,00 |
| 29.10.2026 | 5,48 | 5,49 | 5,29 | 5,36 | -1,14% | 3.178.963,00 |
| 28.10.2026 | 5,46 | 5,47 | 5,39 | 5,42 | -0,38% | 1.570.959,00 |
| 27.10.2026 | 5,42 | 5,47 | 5,38 | 5,44 | 1,02% | 3.779.133,00 |
| 26.10.2026 | 5,36 | 5,45 | 5,28 | 5,38 | 0,54% | 3.604.389,00 |
| 23.10.2026 | 5,38 | 5,40 | 5,28 | 5,36 | -0,06% | 4.780.618,00 |
| 22.10.2026 | 5,44 | 5,46 | 5,34 | 5,36 | -3,01% | 3.457.709,00 |
| 21.10.2026 | 5,50 | 5,58 | 5,45 | 5,52 | 0,35% | 5.240.997,00 |
| 20.10.2026 | 5,60 | 5,69 | 5,50 | 5,51 | -2,32% | 5.470.008,00 |
| 19.10.2026 | 5,81 | 5,90 | 5,58 | 5,64 | -3,46% | 5.812.229,00 |
| 16.10.2026 | 5,81 | 5,87 | 5,77 | 5,84 | 1,73% | 4.884.188,00 |
| 15.10.2026 | 5,66 | 5,75 | 5,58 | 5,74 | -0,68% | 7.150.402,00 |
| 14.10.2026 | 5,92 | 5,94 | 5,73 | 5,78 | -1,01% | 3.822.110,00 |
| 13.10.2026 | 5,84 | 5,94 | 5,81 | 5,84 | -0,58% | 6.065.867,00 |
| 12.10.2026 | 5,85 | 5,91 | 5,82 | 5,87 | 0,27% | 3.564.252,00 |
| 09.10.2026 | 5,79 | 5,90 | 5,77 | 5,86 | 3,32% | 4.841.454,00 |
| 08.10.2026 | 5,63 | 5,73 | 5,59 | 5,67 | -0,30% | 3.759.276,00 |
| 07.10.2026 | 5,70 | 5,77 | 5,64 | 5,68 | -0,92% | 2.850.573,00 |
| 06.10.2026 | 5,73 | 5,83 | 5,68 | 5,74 | 0,54% | 2.764.764,00 |
| 05.10.2026 | 5,67 | 5,71 | 5,61 | 5,71 | 1,80% | 3.473.814,00 |
| 02.10.2026 | 5,48 | 5,66 | 5,46 | 5,61 | 2,66% | 5.705.947,00 |
| 01.10.2026 | 5,50 | 5,53 | 5,42 | 5,46 | -1,82% | 3.440.341,00 |
| 30.09.2026 | 5,58 | 5,68 | 5,51 | 5,56 | 0,47% | 4.422.552,00 |
| 29.09.2026 | 5,56 | 5,65 | 5,52 | 5,54 | 0,47% | 3.274.318,00 |
| 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 |