Deutsche Märkte geschlossen

Glencore plc (GLEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
454,55-5,60 (-1,22%)
Börsenschluss: 04:35PM BST
Zeitraum:
14. Juni 2023 - 14. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 2024460,75460,75450,55454,55454,5515.873.054
13. Juni 2024460,10462,84455,55460,15460,1521.127.391
12. Juni 2024467,90470,35462,75462,90462,9039.054.281
11. Juni 2024474,50478,90458,40465,55465,5547.231.218
10. Juni 2024467,30476,20466,20475,80475,8012.245.909
07. Juni 2024475,85480,10466,25469,75469,7526.382.699
06. Juni 2024472,10477,85467,20477,20477,2022.808.747
05. Juni 2024468,50471,35464,90470,05470,0526.654.418
04. Juni 2024479,95479,95467,20468,40468,4033.131.643
03. Juni 2024485,35486,80476,65481,50481,5017.135.011
31. Mai 2024484,10485,40479,60480,75480,7584.060.796
30. Mai 2024473,90486,15470,90481,90481,9043.793.528
29. Mai 2024487,60491,95479,75483,25483,2520.500.012
28. Mai 2024487,65492,15481,00489,00489,0060.968.576
24. Mai 2024479,65486,40476,65483,95483,9510.405.517
23. Mai 2024481,00488,61476,60483,45483,4520.298.470
22. Mai 2024495,55502,90479,15483,00483,0056.767.166
21. Mai 2024499,00504,60496,25499,90499,9023.073.023
20. Mai 2024500,00506,72498,40501,50501,5025.420.083
17. Mai 2024495,00498,45487,55497,00497,0043.470.926
16. Mai 2024489,65495,00484,95493,00493,0027.703.343
15. Mai 2024494,55498,90485,55487,90487,9025.352.094
14. Mai 2024476,40492,50475,15492,50492,5081.765.755
13. Mai 2024474,75478,90472,70475,40475,4033.670.670
10. Mai 2024468,20479,65460,75476,00476,0036.393.268
09. Mai 2024462,10466,75457,90463,55463,5544.413.332
08. Mai 2024466,50467,01457,45460,70460,7069.032.654
07. Mai 2024460,00469,05459,40467,95467,9528.078.420
03. Mai 2024451,15461,50448,40455,00455,0025.914.850
02. Mai 2024464,40469,30453,05458,70458,7046.263.484
02. Mai 20246.5 Dividende
01. Mai 2024473,60465,70465,00466,50460,002.058.475
30. Apr. 2024473,45473,45469,74467,70461,1836.605.263
29. Apr. 2024474,10476,20469,40473,45466,8517.953.900
26. Apr. 2024474,35477,20468,85469,50462,9623.930.228
25. Apr. 2024478,00479,60464,75468,60462,0746.643.686
24. Apr. 2024475,00479,55471,85474,10467,4991.615.218
23. Apr. 2024472,85472,87463,40468,50461,9725.885.803
22. Apr. 2024473,95482,00472,45474,90468,2849.296.256
19. Apr. 2024473,80478,63467,90474,30467,6984.938.901
18. Apr. 2024474,10475,06470,00475,00468,3870.400.214
17. Apr. 2024464,95480,64464,85472,85466,2638.033.271
16. Apr. 2024472,70475,30463,90466,60460,1040.152.207
15. Apr. 2024487,10489,16476,60481,65474,9430.057.399
12. Apr. 2024467,90488,20467,90485,70478,9351.549.012
11. Apr. 2024467,10470,15459,60462,15455,7127.370.826
10. Apr. 2024476,25478,30462,65468,00461,4873.895.449
09. Apr. 2024467,00476,20466,10473,00466,4176.475.216
08. Apr. 2024458,15469,10457,95466,80460,3035.053.075
05. Apr. 2024457,90464,20455,70458,10451,7222.811.254
04. Apr. 2024460,20466,95459,85463,55457,0929.108.298
03. Apr. 2024447,30458,35444,25458,30451,9168.835.890
02. Apr. 2024442,30449,85441,15448,40442,1541.349.309
28. März 2024433,60437,20431,23435,30429,2330.171.017
27. März 2024423,50428,75420,25428,75422,7818.265.442
26. März 2024419,50428,05418,00423,95418,0418.083.084
25. März 2024426,65429,72423,60423,60417,7029.544.306
22. März 2024424,20434,45423,10428,85422,8734.744.551
21. März 2024428,10433,00426,70428,00422,0470.078.436
20. März 2024419,40420,07413,95416,20410,4030.724.187
19. März 2024421,25423,55413,39418,60412,7763.550.905
18. März 2024424,15428,30422,60422,60416,7127.246.352
15. März 2024423,75428,08419,90425,20419,2895.872.842
14. März 2024420,00422,20415,85417,25411,4445.797.211
13. März 2024405,85422,20402,80419,20413,36103.279.556
12. März 2024402,80408,87399,45399,95394,3850.222.798
11. März 2024394,35398,50391,20398,40392,8521.774.900
08. März 2024399,35406,45397,11400,75395,1742.848.279
07. März 2024390,70400,55389,75399,10393,5462.867.102
06. März 2024385,30392,50384,25389,15383,7343.003.141
05. März 2024377,00388,91374,25385,35379,9840.961.378
04. März 2024381,15381,45376,85380,20374,9019.757.111
01. März 2024377,55383,05376,15382,45377,1229.571.049
29. Feb. 2024376,65379,95372,75375,15369,9236.513.673
28. Feb. 2024370,70373,70368,33373,45368,2534.034.514
27. Feb. 2024371,80373,55366,80372,05366,8750.218.466
26. Feb. 2024371,20372,70366,98368,95363,8135.974.253
23. Feb. 2024379,20380,80371,25375,80370,5661.659.051
22. Feb. 2024390,00393,15378,40379,90374,6151.500.067
21. Feb. 2024377,85390,95365,31386,05380,6778.213.840
20. Feb. 2024391,20393,45385,86390,40384,9639.945.073
19. Feb. 2024398,50398,85391,85395,40389,8919.213.606
16. Feb. 2024396,45405,45396,45399,55393,9847.195.576
15. Feb. 2024389,80395,50386,95391,05385,6022.151.485
14. Feb. 2024391,65392,60385,47391,45386,0066.183.260
13. Feb. 2024398,40399,45390,49392,70387,2330.138.922
12. Feb. 2024385,95396,40385,45394,25388,7637.551.815
09. Feb. 2024395,05395,65383,00385,05379,6878.351.494
08. Feb. 2024403,00404,70396,25396,80391,2722.432.239
07. Feb. 2024410,50412,55400,50402,40396,7932.675.464
06. Feb. 2024413,10415,85407,78410,50404,7822.025.123
05. Feb. 2024415,45418,05406,65409,40403,7034.792.983
02. Feb. 2024426,50428,00416,90417,60411,7838.502.040
01. Feb. 2024414,30429,75414,30426,10420,1647.106.298
31. Jan. 2024422,85424,80416,10420,45414,5926.787.780
30. Jan. 2024424,35427,60419,80421,05415,1823.237.088
29. Jan. 2024420,20425,55418,90424,95419,0336.148.971
26. Jan. 2024415,85426,65415,70422,70416,8124.790.458
25. Jan. 2024417,10419,25414,65416,15410,3525.546.929
24. Jan. 2024414,15419,20412,90417,10411,2937.962.628
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...