£5,679
-2,88%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 5,81 | 5,81 | 5,63 | 5,64 | -3,61% | - |
| 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 |
| 12.05.2026 | 5,71 | 5,79 | 5,67 | 5,72 | -0,82% | 5.202.450,00 |
| 11.05.2026 | 5,64 | 5,77 | 5,62 | 5,76 | 2,35% | 5.249.530,00 |
| 08.05.2026 | 5,68 | 5,68 | 5,60 | 5,63 | -0,58% | 3.558.714,00 |
| 07.05.2026 | 5,64 | 5,71 | 5,62 | 5,66 | -0,47% | 6.175.810,00 |
| 06.05.2026 | 5,66 | 5,73 | 5,60 | 5,69 | 1,26% | 10.794.803,00 |
| 05.05.2026 | 5,65 | 5,68 | 5,52 | 5,62 | -0,12% | 5.865.345,00 |
| 04.05.2026 | 5,65 | 5,71 | 5,63 | 5,63 | -0,18% | - |
| 01.05.2026 | 5,64 | 5,66 | 5,60 | 5,64 | -0,72% | 2.838.805,00 |
| 30.04.2026 | 5,55 | 5,69 | 5,52 | 5,68 | 2,32% | 7.991.026,00 |
| 29.04.2026 | 5,53 | 5,67 | 5,52 | 5,55 | 0,67% | 6.415.923,00 |
| 28.04.2026 | 5,53 | 5,58 | 5,48 | 5,51 | 0,22% | 4.173.550,00 |
| 27.04.2026 | 5,58 | 5,59 | 5,49 | 5,50 | -1,40% | 2.846.236,00 |
| 24.04.2026 | 5,53 | 5,61 | 5,50 | 5,58 | -1,06% | 3.929.654,00 |
| 23.04.2026 | 5,60 | 5,65 | 5,52 | 5,64 | 0,00% | 8.813.667,00 |
| 22.04.2026 | 5,52 | 5,64 | 5,51 | 5,64 | 2,66% | 6.697.499,00 |
| 21.04.2026 | 5,50 | 5,51 | 5,45 | 5,49 | -0,10% | 5.077.698,00 |
| 20.04.2026 | 5,48 | 5,52 | 5,45 | 5,50 | 0,91% | 6.237.964,00 |
| 17.04.2026 | 5,58 | 5,58 | 5,42 | 5,45 | -2,44% | 7.877.662,00 |
| 16.04.2026 | 5,59 | 5,60 | 5,54 | 5,58 | 0,39% | 7.430.403,00 |
| 15.04.2026 | 5,63 | 5,66 | 5,55 | 5,56 | -0,87% | 7.553.207,00 |
| 14.04.2026 | 5,72 | 5,78 | 5,57 | 5,61 | -0,29% | 6.077.419,00 |
| 13.04.2026 | 5,65 | 5,73 | 5,60 | 5,63 | -0,22% | 5.366.975,00 |
| 10.04.2026 | 5,62 | 5,67 | 5,59 | 5,64 | 0,99% | 6.519.026,00 |
| 09.04.2026 | 5,67 | 5,74 | 5,58 | 5,59 | -0,54% | 4.792.631,00 |
| 08.04.2026 | 5,63 | 5,69 | 5,49 | 5,62 | 0,52% | 9.146.986,00 |
| 07.04.2026 | 5,63 | 5,66 | 5,53 | 5,59 | -0,76% | 5.047.710,00 |
| 02.04.2026 | 5,58 | 5,68 | 5,55 | 5,63 | 0,20% | 5.417.599,00 |
| 01.04.2026 | 5,76 | 5,77 | 5,59 | 5,62 | -1,05% | 7.622.111,00 |
| 31.03.2026 | 5,53 | 5,71 | 5,52 | 5,68 | 2,94% | 6.441.657,00 |
| 30.03.2026 | 5,40 | 5,60 | 5,39 | 5,52 | 2,30% | 7.095.735,00 |
| 27.03.2026 | 5,34 | 5,42 | 5,19 | 5,39 | 1,79% | 5.539.884,00 |
| 26.03.2026 | 5,31 | 5,33 | 5,24 | 5,30 | -1,98% | 7.099.386,00 |
| 25.03.2026 | 5,35 | 5,45 | 5,33 | 5,40 | 2,43% | 6.139.010,00 |
| 24.03.2026 | 5,13 | 5,29 | 5,08 | 5,28 | 1,85% | 7.189.992,00 |
| 23.03.2026 | 5,06 | 5,27 | 4,95 | 5,18 | 2,05% | 9.945.988,00 |
| 20.03.2026 | 5,23 | 5,27 | 5,07 | 5,08 | -2,19% | 10.947.321,00 |
| 19.03.2026 | 5,09 | 5,22 | 5,02 | 5,19 | -1,08% | 12.994.099,00 |
| 18.03.2026 | 5,27 | 5,36 | 5,19 | 5,25 | -0,08% | 6.439.189,00 |
| 17.03.2026 | 5,16 | 5,32 | 5,15 | 5,25 | 1,43% | 6.763.956,00 |
| 16.03.2026 | 5,16 | 5,26 | 5,13 | 5,18 | -0,06% | 6.555.145,00 |
| 13.03.2026 | 5,24 | 5,29 | 5,18 | 5,18 | -2,58% | 6.267.625,00 |
| 12.03.2026 | 5,22 | 5,36 | 5,20 | 5,32 | 2,07% | 10.241.815,00 |
| 11.03.2026 | 5,18 | 5,26 | 5,11 | 5,21 | -0,63% | 5.686.208,00 |
| 10.03.2026 | 5,26 | 5,27 | 5,17 | 5,24 | 3,34% | 8.689.628,00 |
| 09.03.2026 | 4,91 | 5,07 | 4,87 | 5,07 | 1,49% | 2.984.416,00 |
| 06.03.2026 | 5,15 | 5,20 | 4,87 | 5,00 | -3,03% | 8.944.057,00 |
| 05.03.2026 | 5,28 | 5,37 | 5,12 | 5,15 | -2,48% | 7.003.065,00 |
| 04.03.2026 | 5,27 | 5,39 | 5,23 | 5,28 | 0,40% | 2.018.970,00 |
| 03.03.2026 | 5,26 | 5,27 | 5,13 | 5,26 | -1,52% | 9.733.229,00 |
| 02.03.2026 | 5,39 | 5,47 | 5,29 | 5,34 | 0,28% | 8.363.037,00 |
| 27.02.2026 | 5,35 | 5,40 | 5,30 | 5,33 | 1,41% | 7.700.702,00 |
| 26.02.2026 | 5,30 | 5,31 | 5,19 | 5,26 | -1,68% | 5.334.213,00 |
| 25.02.2026 | 5,28 | 5,36 | 5,26 | 5,35 | 2,93% | 8.080.869,00 |
| 24.02.2026 | 5,16 | 5,20 | 5,11 | 5,19 | 1,23% | 4.825.676,00 |
| 23.02.2026 | 5,13 | 5,21 | 5,02 | 5,13 | 1,79% | 6.633.266,00 |
| 20.02.2026 | 5,04 | 5,14 | 5,02 | 5,04 | -0,20% | 5.224.617,00 |
| 19.02.2026 | 5,07 | 5,10 | 4,92 | 5,05 | -0,53% | 6.725.010,00 |
| 18.02.2026 | 4,98 | 5,09 | 4,94 | 5,08 | 4,47% | 9.240.470,00 |
| 17.02.2026 | 4,92 | 4,95 | 4,75 | 4,86 | -1,40% | 5.537.221,00 |
| 16.02.2026 | 4,91 | 4,93 | 4,83 | 4,93 | -0,32% | 4.764.067,00 |
| 13.02.2026 | 4,94 | 5,02 | 4,85 | 4,95 | 0,66% | 7.197.978,00 |
| 12.02.2026 | 5,07 | 5,09 | 4,90 | 4,91 | -2,31% | 6.094.775,00 |
| 11.02.2026 | 4,99 | 5,10 | 4,97 | 5,03 | 1,30% | 9.365.596,00 |
| 10.02.2026 | 4,99 | 5,01 | 4,92 | 4,96 | -0,93% | 7.389.742,00 |
| 09.02.2026 | 4,88 | 5,01 | 4,84 | 5,01 | 3,83% | 9.913.107,00 |
| 06.02.2026 | 4,67 | 4,87 | 4,66 | 4,83 | 1,55% | 15.028.805,00 |
| 05.02.2026 | 4,99 | 5,07 | 4,58 | 4,75 | -7,03% | 12.547.525,00 |
| 04.02.2026 | 5,20 | 5,31 | 5,11 | 5,11 | -1,18% | 7.847.516,00 |
| 03.02.2026 | 5,11 | 5,20 | 5,04 | 5,17 | 3,25% | 10.162.918,00 |
| 02.02.2026 | 4,78 | 5,03 | 4,74 | 5,01 | 0,48% | 8.706.666,00 |
| 30.01.2026 | 4,95 | 5,04 | 4,87 | 4,99 | -1,83% | 10.005.070,00 |
| 29.01.2026 | 5,15 | 5,34 | 5,05 | 5,08 | 0,42% | 11.873.540,00 |
| 28.01.2026 | 5,09 | 5,10 | 5,02 | 5,06 | 0,40% | 5.611.785,00 |