Deutsche Märkte schließen in 7 Stunden 39 Minuten

Glencore plc (GLEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
462,25-3,10 (-0,67%)
Ab 08:36AM BST. Markt geöffnet.
Zeitraum:
09. Aug. 2021 - 09. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Aug. 2022464,00465,80460,70462,25462,251.762.504
08. Aug. 2022471,70475,80463,80465,35465,3553.382.291
05. Aug. 2022462,15473,80457,75466,80466,8038.285.475
04. Aug. 2022448,00464,35437,10459,75459,7554.684.868
03. Aug. 2022448,30452,60443,75446,05446,0520.614.903
02. Aug. 2022460,70464,00440,95448,40448,4024.858.381
01. Aug. 2022463,00472,82455,35460,70460,7028.753.272
29. Juli 2022441,75463,65439,00461,85461,8541.100.941
28. Juli 2022450,55461,45446,10449,35449,3548.368.900
27. Juli 2022441,60447,35436,70447,00447,0042.255.182
26. Juli 2022437,85445,55437,20438,80438,8032.183.919
25. Juli 2022417,00435,40414,20432,80432,8060.904.076
22. Juli 2022421,55428,15418,20422,20422,2024.590.911
21. Juli 2022425,00427,00411,90419,80419,8037.190.961
20. Juli 2022423,00432,90419,50426,05426,0543.157.777
19. Juli 2022413,15422,06412,10419,45419,4521.039.024
18. Juli 2022415,00424,20413,95419,80419,8057.170.636
15. Juli 2022397,00409,95395,40406,85406,8531.389.172
14. Juli 2022414,35420,85397,25401,30401,3060.430.555
13. Juli 2022416,40428,55412,75418,45418,4538.564.241
12. Juli 2022418,30424,90415,80422,05422,0527.757.930
11. Juli 2022418,50431,30410,75426,20426,2050.980.621
08. Juli 2022431,55437,20421,15431,35431,3530.523.639
07. Juli 2022423,15443,05416,20433,25433,25131.147.334
06. Juli 2022408,70415,35400,20408,45408,4577.920.507
05. Juli 2022436,35438,11398,95400,00400,00125.916.641
04. Juli 2022427,95440,00424,44434,75434,7520.422.150
01. Juli 2022437,75445,35409,75426,35426,3571.449.648
30. Juni 2022449,70455,95436,80445,10445,1036.186.896
29. Juni 2022455,00471,10452,40460,25460,2537.780.343
28. Juni 2022461,30470,66459,59460,25460,2546.161.130
27. Juni 2022450,85465,05448,10452,75452,7575.956.879
24. Juni 2022444,40449,70431,70446,25446,2545.007.901
23. Juni 2022447,00459,04439,40442,80442,8042.878.461
22. Juni 2022467,20470,20449,35449,35449,3549.937.554
21. Juni 2022471,30485,05470,88482,60482,6031.406.923
20. Juni 2022463,85482,70454,43472,75472,7546.629.194
17. Juni 2022469,65482,15458,40461,20461,2079.711.425
16. Juni 2022489,60493,45460,55464,00464,0065.496.014
15. Juni 2022484,00494,50480,00492,60492,6088.135.259
14. Juni 2022487,50490,45477,95483,30483,3048.616.465
13. Juni 2022494,00496,60474,43481,30481,3075.469.956
10. Juni 2022532,00533,04504,80505,50505,5056.583.369
09. Juni 2022531,60545,00529,98533,20533,2042.259.732
08. Juni 2022540,40543,00528,04538,00538,0049.658.550
07. Juni 2022544,00548,30535,60539,60539,6054.677.628
06. Juni 2022530,90542,70523,70541,50541,5034.558.706
01. Juni 2022527,40528,40514,50523,70523,7024.144.413
31. Mai 2022526,20533,40522,10522,10522,1047.861.372
30. Mai 2022527,20529,80521,70526,50526,5027.472.567
27. Mai 2022526,30532,50522,80526,20526,2028.911.517
26. Mai 2022516,00520,30512,70519,20519,2029.722.694
25. Mai 2022530,00534,96516,30520,80520,8082.950.737
24. Mai 2022505,30540,00502,90519,40519,4075.707.757
23. Mai 2022502,30516,70497,45513,00513,0055.759.472
20. Mai 2022507,00514,20495,75497,35497,3534.090.170
19. Mai 2022494,00499,00480,93497,95497,9530.607.711
18. Mai 2022496,80503,11492,35498,20498,2042.816.851
17. Mai 2022484,10499,60477,10498,25498,2537.744.088
16. Mai 2022459,80478,25458,40477,00477,0034.594.430
13. Mai 2022456,70463,20449,20461,35461,3587.553.698
12. Mai 2022457,05459,75440,40455,00455,0063.326.702
11. Mai 2022466,30477,70455,50476,00476,0057.654.245
10. Mai 2022467,75472,00452,45455,50455,5062.349.660
09. Mai 2022482,10482,40455,74458,55458,5546.223.108
06. Mai 2022482,80489,85479,80487,60487,6046.230.020
05. Mai 2022498,35502,50482,20484,10484,1041.108.568
04. Mai 2022483,10487,25474,00482,30482,3044.337.984
03. Mai 2022490,40491,75478,05483,50483,5044.032.657
29. Apr. 2022496,30500,10485,60497,30497,3042.932.995
28. Apr. 2022488,45492,80475,83483,40483,4052.083.055
27. Apr. 2022469,95481,60466,15479,65479,65107.675.622
26. Apr. 2022462,45468,90451,05464,80464,8072.484.704
25. Apr. 2022------
22. Apr. 2022481,75495,85475,00476,20476,2099.759.092
21. Apr. 2022505,00505,40488,45489,70489,70101.408.721
21. Apr. 202210.4502 Dividende
20. Apr. 2022534,40534,60507,90518,90508,4547.974.562
19. Apr. 2022534,00540,20527,00535,60524,81180.862.478
14. Apr. 2022532,10537,06525,60526,80516,1955.850.057
13. Apr. 2022528,90535,30526,90530,10519,4226.450.945
12. Apr. 2022520,10528,70520,00524,80514,2337.967.118
11. Apr. 2022525,00536,40520,40520,40509,9241.938.190
08. Apr. 2022518,60528,30515,76528,00517,3744.450.875
07. Apr. 2022517,50519,40505,00514,70504,3337.572.044
06. Apr. 2022508,20518,90506,80518,60508,1651.754.002
05. Apr. 2022503,30516,80493,55516,80506,3971.113.054
04. Apr. 2022509,60511,70504,30505,00494,8334.702.065
01. Apr. 2022498,90510,00495,60507,60497,3831.292.002
31. März 2022505,00505,10496,10500,00489,9340.275.122
30. März 2022491,60500,70485,50500,70490,6290.564.633
29. März 2022502,00509,20468,60480,65470,9773.266.696
28. März 2022509,90512,64497,75499,60489,5436.903.167
25. März 2022501,50508,80499,65506,00495,8182.902.349
24. März 2022497,00503,10491,85500,30490,22104.216.741
23. März 2022506,50512,90502,00511,20500,9039.699.745
22. März 2022498,00507,40497,00502,20492,0983.853.497
21. März 2022482,00497,96480,55497,55487,5346.135.496
18. März 2022480,40484,85476,50479,25469,60130.778.258
17. März 2022478,00482,40467,55475,10465,5350.056.060
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...