Deutsche Märkte öffnen in 8 Stunden 53 Minuten

Glencore plc (GLEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
411,30+8,00 (+1,98%)
Börsenschluss: 05:33PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 2022406,85411,80404,45411,30411,3063.315.959
14. Jan. 2022405,60408,70403,00403,30403,3033.557.354
13. Jan. 2022400,00408,55399,30406,10406,1049.342.891
12. Jan. 2022391,00401,90385,92401,25401,2569.436.711
11. Jan. 2022392,40394,45382,85387,80387,8027.130.291
10. Jan. 2022395,05396,85386,40388,95388,9526.157.870
07. Jan. 2022390,00397,95388,93395,35395,3529.555.203
06. Jan. 2022385,10390,95384,60388,35388,3526.621.992
05. Jan. 2022386,75393,00386,00393,00393,0030.096.268
04. Jan. 2022381,05389,95381,05387,65387,6547.725.392
31. Dez. 2021375,40377,85373,93374,95374,959.347.720
30. Dez. 2021378,85382,55377,00377,65377,6515.618.568
29. Dez. 2021375,00382,25373,35380,15380,1528.200.641
24. Dez. 2021373,00378,80372,05373,00373,006.722.649
23. Dez. 2021372,45376,60372,15376,00376,0021.908.844
22. Dez. 2021369,55373,40365,65373,35373,3520.921.156
21. Dez. 2021367,30370,20360,85367,10367,1026.103.676
20. Dez. 2021358,20363,25354,10360,85360,8557.227.692
17. Dez. 2021366,70371,05365,00368,35368,3551.817.631
16. Dez. 2021368,00370,00364,46367,30367,3079.197.531
15. Dez. 2021362,70365,60356,00358,40358,4046.797.552
14. Dez. 2021367,95369,50363,80367,00367,0023.664.278
13. Dez. 2021373,00374,00361,65362,85362,8531.332.007
10. Dez. 2021367,25373,25366,40367,90367,9024.377.353
09. Dez. 2021370,35372,20363,85368,90368,9036.677.147
08. Dez. 2021369,10372,15367,30370,30370,3022.646.691
07. Dez. 2021362,50372,05362,50368,35368,3532.414.674
06. Dez. 2021351,70360,65351,70357,20357,2036.831.886
03. Dez. 2021357,25359,77349,40351,90351,9039.113.844
02. Dez. 2021365,25366,35346,40354,65354,6559.398.589
01. Dez. 2021366,40371,05363,45369,80369,8056.837.117
30. Nov. 2021356,80363,15350,70357,10357,1059.434.116
29. Nov. 2021356,35363,35353,15357,15357,1547.287.237
26. Nov. 2021355,00358,45346,90352,00352,0075.098.413
25. Nov. 2021378,20378,60369,60372,50372,5041.372.787
24. Nov. 2021376,95380,45373,35375,50375,5046.901.328
23. Nov. 2021373,95379,00368,45375,65375,6567.849.801
22. Nov. 2021370,05375,10366,60372,50372,5036.846.934
19. Nov. 2021376,00378,00364,00369,45369,4537.835.524
18. Nov. 2021369,20370,40365,25368,80368,8027.411.697
17. Nov. 2021------
16. Nov. 2021359,65365,50359,10363,70363,7042.870.917
15. Nov. 2021365,00365,80358,35362,15362,1523.666.785
12. Nov. 2021368,65371,10364,40367,90367,9032.168.685
11. Nov. 2021357,90370,90356,65370,00370,0048.158.554
10. Nov. 2021354,15358,09350,60355,35355,3557.999.593
09. Nov. 2021359,00420,03354,70355,45355,4545.751.463
08. Nov. 2021354,80361,60352,66360,45360,4535.657.665
05. Nov. 2021353,40355,65350,80353,40353,4022.721.123
04. Nov. 2021358,80360,45352,40354,00354,0041.077.086
03. Nov. 2021361,95363,35355,10355,50355,5031.175.740
02. Nov. 2021359,25360,65351,34354,25354,2539.378.651
01. Nov. 2021366,25372,60350,94365,90365,9029.419.170
29. Okt. 2021356,25367,05350,94365,25365,2543.878.062
28. Okt. 2021358,15361,35355,60359,40359,4034.567.294
27. Okt. 2021363,25365,55357,35360,10360,1051.483.624
26. Okt. 2021372,35374,25367,98369,90369,9023.990.928
25. Okt. 2021371,15374,30369,55371,90371,9020.917.396
22. Okt. 2021368,25372,75364,50367,00367,0029.114.615
21. Okt. 2021373,00374,90366,45368,55368,5549.479.180
20. Okt. 2021378,00379,25373,65377,95377,9543.715.523
19. Okt. 2021395,70397,80376,40380,70380,7062.356.746
18. Okt. 2021394,50397,55391,35392,45392,4570.513.153
15. Okt. 2021389,00392,30387,50390,55390,5567.388.115
14. Okt. 2021377,45386,40376,77384,80384,8085.651.011
13. Okt. 2021366,25374,95366,25372,25372,2568.289.194
12. Okt. 2021362,55371,80360,65371,00371,0050.588.850
11. Okt. 2021358,00370,20355,85367,00367,0039.504.475
08. Okt. 2021356,65359,25354,08355,30355,3038.508.482
07. Okt. 2021364,60368,45355,00358,40358,4062.836.806
06. Okt. 2021365,00366,50358,20360,20360,2055.267.450
05. Okt. 2021360,00369,07356,75367,60367,6054.553.177
04. Okt. 2021351,05360,65349,80355,00355,0045.852.923
01. Okt. 2021347,50353,45343,90350,70350,7056.817.107
30. Sept. 2021348,20352,90345,95351,85351,8555.114.227
29. Sept. 2021345,80352,05342,85347,80347,8052.797.227
28. Sept. 2021336,95345,75336,45344,25344,2560.469.491
27. Sept. 2021335,25337,50330,35336,55336,5547.753.308
24. Sept. 2021328,05331,55326,60330,50330,5022.052.761
23. Sept. 2021329,55375,80324,20329,30329,3045.876.667
22. Sept. 2021321,35326,50318,57324,20324,2049.606.461
21. Sept. 2021317,75322,15311,50312,00312,0058.074.387
20. Sept. 2021318,00319,25305,07314,80314,8071.415.830
17. Sept. 2021338,00339,30323,90327,20327,20195.131.324
16. Sept. 2021340,00341,31331,60333,00333,0060.133.844
15. Sept. 2021336,25342,90335,35340,40340,4055.889.784
14. Sept. 2021333,50338,60331,10335,90335,9048.105.312
13. Sept. 2021336,75341,40336,05339,90339,903.171.156
10. Sept. 2021335,00338,80333,76336,00336,0034.334.708
09. Sept. 2021330,85333,00329,35332,15332,1529.208.089
08. Sept. 2021337,25338,80332,50334,20334,2025.500.071
07. Sept. 2021338,10340,45336,48337,60337,6025.583.695
06. Sept. 2021333,75340,40332,60338,20338,2032.977.220
03. Sept. 2021329,95335,95327,50333,05333,0543.566.021
02. Sept. 2021324,20330,30324,00329,15329,1534.710.347
02. Sept. 20214 Dividende
01. Sept. 2021327,15330,90324,85329,30325,3037.340.105
31. Aug. 2021333,40335,60325,75327,40323,4241.631.195
27. Aug. 2021325,25333,70325,25332,55328,5123.525.153
26. Aug. 2021325,50328,20324,73325,10321,1519.974.058
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...