Deutsche Märkte schließen in 3 Stunden 58 Minuten

Glencore plc (GLEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
435,45+6,70 (+1,56%)
Ab 12:17PM GMT. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 2024433,60436,00431,23435,45435,455.169.114
27. März 2024423,50428,75420,25428,75428,7518.265.442
26. März 2024419,50428,05418,00423,95423,9518.083.084
25. März 2024426,65429,72423,60423,60423,6029.544.306
22. März 2024424,20434,45423,10428,85428,8534.744.551
21. März 2024428,10433,00426,70428,00428,0070.078.436
20. März 2024419,40420,07413,95416,20416,2030.724.187
19. März 2024421,25423,55413,39418,60418,6063.550.905
18. März 2024424,15428,30422,60422,60422,6027.246.352
15. März 2024423,75428,08419,90425,20425,2095.872.842
14. März 2024420,00422,20415,85417,25417,2545.797.211
13. März 2024405,85422,20402,80419,20419,20103.279.556
12. März 2024402,80408,87399,45399,95399,9550.222.798
11. März 2024394,35398,50391,20398,40398,4021.774.900
08. März 2024399,35406,45397,11400,75400,7542.848.279
07. März 2024390,70400,55389,75399,10399,1062.867.102
06. März 2024385,30392,50384,25389,15389,1543.003.141
05. März 2024377,00388,91374,25385,35385,3540.961.378
04. März 2024381,15381,45376,85380,20380,2019.757.111
01. März 2024377,55383,05376,15382,45382,4529.571.049
29. Feb. 2024376,65379,95372,75375,15375,1536.513.673
28. Feb. 2024370,70373,70368,33373,45373,4534.034.514
27. Feb. 2024371,80373,55366,80372,05372,0550.218.466
26. Feb. 2024371,20372,70366,98368,95368,9535.974.253
23. Feb. 2024379,20380,80371,25375,80375,8061.659.051
22. Feb. 2024390,00393,15378,40379,90379,9051.500.067
21. Feb. 2024377,85390,95365,31386,05386,0578.213.840
20. Feb. 2024391,20393,45385,86390,40390,4039.945.073
19. Feb. 2024398,50398,85391,85395,40395,4019.213.606
16. Feb. 2024396,45405,45396,45399,55399,5547.195.576
15. Feb. 2024389,80395,50386,95391,05391,0522.151.485
14. Feb. 2024391,65392,60385,47391,45391,4566.183.260
13. Feb. 2024398,40399,45390,49392,70392,7030.138.922
12. Feb. 2024385,95396,40385,45394,25394,2537.551.815
09. Feb. 2024395,05395,65383,00385,05385,0578.351.494
08. Feb. 2024403,00404,70396,25396,80396,8022.432.239
07. Feb. 2024410,50412,55400,50402,40402,4032.675.464
06. Feb. 2024413,10415,85407,78410,50410,5022.025.123
05. Feb. 2024415,45418,05406,65409,40409,4034.792.983
02. Feb. 2024426,50428,00416,90417,60417,6038.502.040
01. Feb. 2024414,30429,75414,30426,10426,1047.106.298
31. Jan. 2024422,85424,80416,10420,45420,4526.787.780
30. Jan. 2024424,35427,60419,80421,05421,0523.237.088
29. Jan. 2024420,20425,55418,90424,95424,9536.148.971
26. Jan. 2024415,85426,65415,70422,70422,7024.790.458
25. Jan. 2024417,10419,25414,65416,15416,1525.546.929
24. Jan. 2024414,15419,20412,90417,10417,1037.962.628
23. Jan. 2024403,20408,65401,25405,15405,1586.857.166
22. Jan. 2024412,15414,95397,45397,90397,9045.647.283
19. Jan. 2024420,90422,20411,30412,30412,3039.660.834
18. Jan. 2024421,80423,65414,25419,85419,8525.685.796
17. Jan. 2024421,40427,63414,90419,50419,5034.849.476
16. Jan. 2024443,40445,60437,33439,15439,1550.703.264
15. Jan. 2024445,40448,45443,85445,00445,0013.918.555
12. Jan. 2024449,55451,75445,05448,15448,1522.414.596
11. Jan. 2024454,25455,40444,25445,20445,2023.302.814
10. Jan. 2024447,50452,92447,30447,95447,9522.171.169
09. Jan. 2024456,55457,00448,60451,80451,8044.588.532
08. Jan. 2024459,80462,05452,10457,10457,1021.219.277
05. Jan. 2024456,55467,85455,60463,00463,0014.168.292
04. Jan. 2024460,00463,20455,25459,25459,2529.427.798
03. Jan. 2024462,60465,90452,20458,50458,5026.163.491
02. Jan. 2024475,00477,90466,15468,70468,7017.342.921
29. Dez. 2023471,45476,10471,05472,10472,108.801.158
28. Dez. 2023475,00477,00469,20470,05470,0516.698.371
27. Dez. 2023473,75478,55463,55471,75471,7517.585.124
22. Dez. 2023467,30473,62466,35466,35466,3512.112.393
21. Dez. 2023466,70470,25459,60470,20470,2034.690.491
20. Dez. 2023474,00478,00464,95469,15469,1519.622.028
19. Dez. 2023460,10468,40457,20467,80467,8035.895.846
18. Dez. 2023459,00464,60456,25462,65462,6525.064.424
15. Dez. 2023460,40472,13459,20460,85460,8569.181.090
14. Dez. 2023448,45456,74431,00453,75453,7552.778.866
13. Dez. 2023433,40438,95431,25433,65433,6526.446.023
12. Dez. 2023441,25445,75432,60436,30436,3027.182.875
11. Dez. 2023451,00454,00438,30439,30439,3044.269.138
08. Dez. 2023451,50462,85448,75457,40457,4033.454.735
07. Dez. 2023442,85456,20441,15453,55453,5533.628.019
06. Dez. 2023443,50451,00435,75446,50446,5019.833.746
05. Dez. 2023440,55444,40433,50438,40438,4022.461.527
04. Dez. 2023447,65460,40441,75443,65443,6531.318.594
01. Dez. 2023445,80459,65445,30457,70457,7070.112.246
30. Nov. 2023447,45451,45441,45441,80441,8057.364.064
29. Nov. 2023445,30453,75443,30443,95443,9513.598.520
28. Nov. 2023443,40448,00440,00447,05447,0520.490.707
27. Nov. 2023445,25450,95442,70445,50445,5012.262.549
24. Nov. 2023445,70452,95442,25448,15448,1513.132.755
23. Nov. 2023449,45452,45437,00449,80449,8034.006.957
22. Nov. 2023457,00459,95447,20448,95448,9526.506.645
21. Nov. 2023466,70470,25454,85457,00457,0023.533.480
20. Nov. 2023462,15470,35457,60465,50465,5024.376.884
17. Nov. 2023460,00471,82454,20467,65467,6528.159.519
16. Nov. 2023464,30468,00456,85457,65457,6535.406.320
15. Nov. 2023456,40474,00447,75464,70464,7047.035.434
14. Nov. 2023444,00455,60428,50450,00450,0048.972.952
13. Nov. 2023430,40432,98423,60430,45430,4513.159.098
10. Nov. 2023423,70432,80421,15427,10427,1035.323.970
09. Nov. 2023427,70431,80423,80429,70429,7019.384.886
08. Nov. 2023429,25431,45426,60426,60426,6018.726.773
07. Nov. 2023439,90445,70430,06431,60431,6024.175.620
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...