£4,356
1,78%
Echtzeit-Aktienkurs Glencore PLC
Bid:
Ask:
Aktienkurse zur Glencore PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 4,30 | 4,36 | 4,30 | 4,36 | 1,82% | - |
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 |
10.01.2024 | 4,48 | 4,53 | 4,47 | 4,48 | -0,73% | 2.194.628,00 |
09.01.2024 | 4,56 | 4,56 | 4,49 | 4,51 | -1,28% | 2.052.906,00 |
08.01.2024 | 4,59 | 4,62 | 4,52 | 4,57 | -1,57% | 3.059.098,00 |
05.01.2024 | 4,57 | 4,68 | 4,56 | 4,64 | 1,06% | 2.237.521,00 |
04.01.2024 | 4,60 | 4,63 | 4,55 | 4,60 | 0,23% | 3.902.473,00 |
03.01.2024 | 4,63 | 4,66 | 4,52 | 4,59 | -1,93% | 4.583.820,00 |
02.01.2024 | 4,75 | 4,78 | 4,66 | 4,68 | -1,25% | 2.939.903,00 |
29.12.2023 | 4,72 | 4,76 | 4,71 | 4,73 | 0,71% | 1.303.928,00 |
28.12.2023 | 4,75 | 4,77 | 4,69 | 4,70 | -0,24% | 1.823.971,00 |
27.12.2023 | 4,73 | 4,76 | 4,70 | 4,71 | 0,28% | 2.726.929,00 |
22.12.2023 | 4,67 | 4,74 | 4,67 | 4,70 | -0,06% | 3.887.342,00 |
21.12.2023 | 4,66 | 4,70 | 4,60 | 4,70 | 0,22% | 2.413.035,00 |
20.12.2023 | 4,73 | 4,78 | 4,68 | 4,69 | 0,29% | 1.970.433,00 |
19.12.2023 | 4,61 | 4,68 | 4,60 | 4,68 | 0,90% | 1.597.888,00 |
18.12.2023 | 4,59 | 4,65 | 4,59 | 4,64 | 0,90% | 2.019.899,00 |
15.12.2023 | 4,60 | 4,72 | 4,59 | 4,60 | 1,27% | 6.305.501,00 |
14.12.2023 | 4,46 | 4,57 | 4,46 | 4,54 | 4,62% | 3.828.320,00 |
13.12.2023 | 4,33 | 4,36 | 4,32 | 4,34 | -0,43% | 2.725.975,00 |
12.12.2023 | 4,42 | 4,46 | 4,33 | 4,36 | -0,85% | 3.011.282,00 |
11.12.2023 | 4,52 | 4,53 | 4,38 | 4,39 | -4,10% | 3.998.457,00 |
08.12.2023 | 4,51 | 4,63 | 4,49 | 4,58 | 0,49% | 5.288.782,00 |
07.12.2023 | 4,43 | 4,56 | 4,42 | 4,56 | 1,90% | 3.216.851,00 |
06.12.2023 | 4,44 | 4,51 | 4,44 | 4,47 | 2,04% | 2.810.706,00 |
05.12.2023 | 4,40 | 4,44 | 4,33 | 4,38 | -1,18% | 3.650.562,00 |
04.12.2023 | 4,49 | 4,52 | 4,42 | 4,44 | -3,05% | 2.880.538,00 |
01.12.2023 | 4,46 | 4,60 | 4,46 | 4,58 | 3,55% | 3.371.907,00 |
30.11.2023 | 4,47 | 4,51 | 4,41 | 4,42 | -0,46% | 2.832.183,00 |
29.11.2023 | 4,45 | 4,54 | 4,43 | 4,44 | -0,69% | 2.248.798,00 |
28.11.2023 | 4,43 | 4,48 | 4,40 | 4,47 | 0,68% | 2.101.462,00 |
27.11.2023 | 4,45 | 4,47 | 4,43 | 4,44 | -0,93% | 2.230.999,00 |
24.11.2023 | 4,45 | 4,49 | 4,42 | 4,48 | -0,46% | 2.193.844,00 |
23.11.2023 | 4,50 | 4,51 | 4,45 | 4,50 | 0,29% | 1.293.809,00 |
22.11.2023 | 4,57 | 4,59 | 4,47 | 4,49 | -1,76% | 3.024.616,00 |
21.11.2023 | 4,66 | 4,69 | 4,55 | 4,57 | -1,83% | 3.467.740,00 |
20.11.2023 | 4,63 | 4,66 | 4,58 | 4,66 | -0,45% | 2.732.215,00 |
17.11.2023 | 4,60 | 4,72 | 4,60 | 4,68 | 2,19% | 3.450.373,00 |
16.11.2023 | 4,67 | 4,67 | 4,57 | 4,58 | -1,27% | 2.738.892,00 |
15.11.2023 | 4,56 | 4,74 | 4,55 | 4,64 | 3,00% | 7.300.311,00 |
14.11.2023 | 4,43 | 4,56 | 4,42 | 4,50 | 4,38% | 6.642.448,00 |
13.11.2023 | 4,31 | 4,33 | 4,27 | 4,31 | 1,17% | 1.462.099,00 |
10.11.2023 | 4,24 | 4,28 | 4,24 | 4,26 | -0,95% | 2.910.766,00 |
09.11.2023 | 4,27 | 4,32 | 4,24 | 4,30 | 0,84% | 2.094.059,00 |
08.11.2023 | 4,29 | 4,31 | 4,27 | 4,27 | -1,16% | 1.965.517,00 |
07.11.2023 | 4,39 | 4,41 | 4,30 | 4,32 | -2,35% | 2.377.287,00 |