£4,837
0,37%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 4,84 | 4,85 | 4,80 | 4,82 | 0,04% | 2.092.634,00 |
| 30.05.2024 | 4,74 | 4,83 | 4,73 | 4,82 | -0,27% | 3.023.029,00 |
| 29.05.2024 | 4,89 | 4,89 | 4,80 | 4,83 | -1,19% | 2.537.826,00 |
| 28.05.2024 | 4,88 | 4,92 | 4,84 | 4,89 | 2,21% | 2.136.145,00 |
| 27.05.2024 | 4,79 | 4,81 | 4,74 | 4,78 | -0,98% | - |
| 24.05.2024 | 4,79 | 4,84 | 4,77 | 4,83 | -0,20% | 2.059.830,00 |
| 23.05.2024 | 4,81 | 4,88 | 4,77 | 4,84 | 0,24% | 3.952.654,00 |
| 22.05.2024 | 4,95 | 4,96 | 4,79 | 4,83 | -3,77% | 6.781.666,00 |
| 21.05.2024 | 4,99 | 5,03 | 4,98 | 5,02 | 0,08% | 2.807.688,00 |
| 20.05.2024 | 5,00 | 5,06 | 4,98 | 5,02 | 1,15% | 3.028.003,00 |
| 17.05.2024 | 4,95 | 4,98 | 4,90 | 4,96 | 0,57% | 2.420.111,00 |
| 16.05.2024 | 4,89 | 4,95 | 4,86 | 4,93 | 1,05% | 8.965.638,00 |
| 15.05.2024 | 4,95 | 4,99 | 4,86 | 4,88 | -0,57% | 4.387.861,00 |
| 14.05.2024 | 4,77 | 4,91 | 4,75 | 4,91 | 3,22% | 4.687.154,00 |
| 13.05.2024 | 4,75 | 4,77 | 4,73 | 4,75 | 0,06% | 1.721.302,00 |
| 10.05.2024 | 4,68 | 4,80 | 4,68 | 4,75 | 2,49% | 4.755.403,00 |
| 09.05.2024 | 4,63 | 4,67 | 4,60 | 4,64 | 0,62% | 3.137.095,00 |
| 08.05.2024 | 4,66 | 4,67 | 4,58 | 4,61 | -1,42% | 3.265.797,00 |
| 07.05.2024 | 4,60 | 4,69 | 4,60 | 4,67 | 0,01% | 3.928.785,00 |
| 06.05.2024 | 4,59 | 4,67 | 4,57 | 4,67 | 2,56% | - |
| 03.05.2024 | 4,51 | 4,58 | 4,49 | 4,56 | -0,68% | 5.560.400,00 |
| 02.05.2024 | 4,65 | 4,66 | 4,53 | 4,59 | -1,53% | 3.826.523,00 |
| 01.05.2024 | 4,72 | 4,76 | 4,65 | 4,66 | -0,48% | 1.497.003,00 |
| 30.04.2024 | 4,74 | 4,75 | 4,67 | 4,68 | -0,85% | 3.079.498,00 |
| 29.04.2024 | 4,74 | 4,75 | 4,69 | 4,72 | 0,58% | 2.196.623,00 |
| 26.04.2024 | 4,74 | 4,77 | 4,69 | 4,69 | 0,17% | 3.242.019,00 |
| 25.04.2024 | 4,79 | 4,79 | 4,65 | 4,69 | -1,35% | 4.088.907,00 |
| 24.04.2024 | 4,75 | 4,80 | 4,72 | 4,75 | 1,62% | 3.227.759,00 |
| 23.04.2024 | 4,73 | 4,73 | 4,63 | 4,67 | -1,73% | 4.134.254,00 |
| 22.04.2024 | 4,74 | 4,82 | 4,73 | 4,76 | 0,00% | 4.069.514,00 |
| 19.04.2024 | 4,75 | 4,78 | 4,68 | 4,76 | 0,15% | 2.619.111,00 |
| 18.04.2024 | 4,74 | 4,75 | 4,70 | 4,75 | 0,45% | 4.251.689,00 |
| 17.04.2024 | 4,66 | 4,80 | 4,65 | 4,73 | 1,34% | 4.785.158,00 |
| 16.04.2024 | 4,71 | 4,75 | 4,64 | 4,67 | -2,98% | 4.652.478,00 |
| 15.04.2024 | 4,86 | 4,88 | 4,77 | 4,81 | -0,86% | 2.823.726,00 |
| 12.04.2024 | 4,69 | 4,88 | 4,69 | 4,85 | 4,92% | 8.273.261,00 |
| 11.04.2024 | 4,68 | 4,70 | 4,60 | 4,62 | -1,21% | 6.082.239,00 |
| 10.04.2024 | 4,77 | 4,78 | 4,63 | 4,68 | -1,08% | 5.690.009,00 |
| 09.04.2024 | 4,67 | 4,76 | 4,67 | 4,73 | 1,35% | 5.811.619,00 |
| 08.04.2024 | 4,59 | 4,69 | 4,58 | 4,67 | 1,85% | 3.083.944,00 |
| 05.04.2024 | 4,58 | 4,64 | 4,58 | 4,58 | -1,13% | 3.283.134,00 |
| 04.04.2024 | 4,60 | 4,67 | 4,60 | 4,64 | 1,15% | 5.013.664,00 |
| 03.04.2024 | 4,48 | 4,58 | 4,44 | 4,58 | 2,21% | 4.392.297,00 |
| 02.04.2024 | 4,43 | 4,50 | 4,43 | 4,48 | 2,84% | 4.258.588,00 |
| 28.03.2024 | 4,34 | 4,37 | 4,32 | 4,36 | 1,88% | 3.441.709,00 |
| 27.03.2024 | 4,23 | 4,29 | 4,20 | 4,28 | 0,94% | 2.408.182,00 |
| 26.03.2024 | 4,20 | 4,28 | 4,18 | 4,24 | 0,08% | 2.329.174,00 |
| 25.03.2024 | 4,27 | 4,29 | 4,24 | 4,24 | -1,26% | 3.862.955,00 |
| 22.03.2024 | 4,24 | 4,34 | 4,23 | 4,29 | 0,23% | 3.208.752,00 |
| 21.03.2024 | 4,29 | 4,33 | 4,27 | 4,28 | 2,91% | 5.553.108,00 |
| 20.03.2024 | 4,18 | 4,20 | 4,14 | 4,16 | -0,65% | 2.537.135,00 |
| 19.03.2024 | 4,21 | 4,24 | 4,13 | 4,19 | -0,95% | 4.211.716,00 |
| 18.03.2024 | 4,24 | 4,28 | 4,23 | 4,23 | -0,70% | 3.504.725,00 |
| 15.03.2024 | 4,22 | 4,28 | 4,20 | 4,26 | 1,99% | 5.018.315,00 |
| 14.03.2024 | 4,20 | 4,22 | 4,16 | 4,17 | -0,45% | 5.620.882,00 |
| 13.03.2024 | 4,06 | 4,22 | 4,04 | 4,19 | 4,81% | 6.999.145,00 |
| 12.03.2024 | 4,02 | 4,09 | 3,99 | 4,00 | 0,39% | 4.677.660,00 |
| 11.03.2024 | 3,95 | 3,98 | 3,91 | 3,98 | -0,75% | 3.216.118,00 |
| 08.03.2024 | 3,99 | 4,06 | 3,97 | 4,01 | 0,30% | 5.965.567,00 |
| 07.03.2024 | 3,90 | 4,01 | 3,90 | 4,00 | 2,83% | 6.444.808,00 |
| 06.03.2024 | 3,85 | 3,93 | 3,84 | 3,89 | 1,00% | 5.490.530,00 |
| 05.03.2024 | 3,78 | 3,89 | 3,75 | 3,85 | 1,35% | 5.222.058,00 |
| 04.03.2024 | 3,81 | 3,81 | 3,77 | 3,80 | -0,47% | 2.819.998,00 |
| 01.03.2024 | 3,78 | 3,83 | 3,76 | 3,82 | 1,95% | 3.218.628,00 |
| 29.02.2024 | 3,77 | 3,80 | 3,73 | 3,75 | 0,33% | 2.703.372,00 |
| 28.02.2024 | 3,71 | 3,74 | 3,68 | 3,73 | 0,36% | 2.833.285,00 |
| 27.02.2024 | 3,71 | 3,73 | 3,67 | 3,72 | 0,85% | 4.121.174,00 |
| 26.02.2024 | 3,72 | 3,73 | 3,67 | 3,69 | -1,98% | 4.795.193,00 |
| 23.02.2024 | 3,79 | 3,81 | 3,71 | 3,76 | -0,86% | 5.599.402,00 |
| 22.02.2024 | 3,91 | 3,93 | 3,78 | 3,80 | -1,66% | 8.617.465,00 |
| 21.02.2024 | 3,75 | 3,91 | 3,65 | 3,86 | -0,90% | 16.238.982,00 |
| 20.02.2024 | 3,91 | 3,93 | 3,86 | 3,90 | -1,46% | 4.350.464,00 |
| 19.02.2024 | 3,98 | 3,98 | 3,92 | 3,95 | -1,56% | 2.844.541,00 |
| 16.02.2024 | 3,97 | 4,05 | 3,97 | 4,02 | 2,68% | 5.909.154,00 |
| 15.02.2024 | 3,90 | 3,95 | 3,87 | 3,91 | -0,08% | 4.074.770,00 |
| 14.02.2024 | 3,92 | 3,92 | 3,86 | 3,91 | -0,33% | 3.414.636,00 |
| 13.02.2024 | 3,98 | 3,99 | 3,91 | 3,93 | -0,38% | 4.553.418,00 |
| 12.02.2024 | 3,86 | 3,97 | 3,86 | 3,94 | 2,68% | 5.386.151,00 |
| 09.02.2024 | 3,95 | 3,95 | 3,83 | 3,84 | -3,25% | 7.950.882,00 |
| 08.02.2024 | 4,03 | 4,05 | 3,96 | 3,97 | -1,39% | 3.085.332,00 |
| 07.02.2024 | 4,11 | 4,12 | 4,01 | 4,02 | -1,97% | 2.976.057,00 |
| 06.02.2024 | 4,13 | 4,16 | 4,08 | 4,11 | 0,56% | 1.977.051,00 |
| 05.02.2024 | 4,16 | 4,18 | 4,07 | 4,08 | -2,23% | 2.783.099,00 |
| 02.02.2024 | 4,27 | 4,29 | 4,17 | 4,18 | -1,71% | 2.744.629,00 |
| 01.02.2024 | 4,15 | 4,30 | 4,14 | 4,25 | 1,02% | 4.227.263,00 |
| 31.01.2024 | 4,23 | 4,25 | 4,16 | 4,20 | -0,14% | 3.290.210,00 |
| 30.01.2024 | 4,24 | 4,28 | 4,20 | 4,21 | -0,87% | 3.353.207,00 |
| 29.01.2024 | 4,20 | 4,26 | 4,19 | 4,25 | 0,32% | 3.199.847,00 |
| 26.01.2024 | 4,16 | 4,26 | 4,16 | 4,23 | 1,74% | 3.157.826,00 |
| 25.01.2024 | 4,17 | 4,19 | 4,15 | 4,16 | -0,23% | 3.351.221,00 |
| 24.01.2024 | 4,17 | 4,19 | 4,13 | 4,17 | 2,95% | 3.588.190,00 |
| 23.01.2024 | 4,03 | 4,09 | 4,01 | 4,05 | 1,82% | 4.935.981,00 |
| 22.01.2024 | 4,13 | 4,15 | 3,97 | 3,98 | -3,49% | 8.385.922,00 |
| 19.01.2024 | 4,21 | 4,22 | 4,11 | 4,12 | -1,80% | 3.224.524,00 |
| 18.01.2024 | 4,22 | 4,23 | 4,14 | 4,20 | 0,08% | 5.396.129,00 |
| 17.01.2024 | 4,22 | 4,27 | 4,15 | 4,20 | -4,29% | 6.145.927,00 |
| 16.01.2024 | 4,43 | 4,46 | 4,37 | 4,38 | -1,57% | 3.528.891,00 |
| 15.01.2024 | 4,47 | 4,48 | 4,44 | 4,45 | -0,62% | 1.653.535,00 |
| 12.01.2024 | 4,50 | 4,52 | 4,45 | 4,48 | 0,84% | 1.951.656,00 |
| 11.01.2024 | 4,55 | 4,55 | 4,44 | 4,44 | -0,80% | 2.079.985,00 |