Deutsche Märkte öffnen in 1 Stunde 22 Minute

Glencore plc (GLEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
540,30-15,80 (-2,84%)
Börsenschluss: 06:24PM GMT
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2022------
07. Dez. 2022549,30549,30537,00540,30540,3043.268.609
06. Dez. 2022560,00561,50535,15556,10556,1047.979.091
05. Dez. 2022562,80571,80558,30561,60561,6028.961.665
02. Dez. 2022554,30559,00545,50558,30558,3027.836.595
01. Dez. 2022563,70567,60552,80556,70556,7033.145.423
30. Nov. 2022553,00566,43548,94563,50563,5055.329.276
29. Nov. 2022540,50552,40539,10550,80550,8058.564.498
28. Nov. 2022524,80541,60524,70538,30538,3050.558.680
25. Nov. 2022536,90541,50531,90533,80533,8023.021.124
24. Nov. 2022532,90537,40527,40536,00536,0026.664.749
23. Nov. 2022525,00539,60525,00530,30530,3068.290.710
22. Nov. 2022502,00517,65500,10514,90514,9033.052.180
21. Nov. 2022499,00504,10491,80496,85496,8538.915.088
18. Nov. 2022515,70517,60501,60505,80505,8031.030.236
17. Nov. 2022511,50517,00504,40511,90511,9031.189.017
16. Nov. 2022517,70524,90514,30517,30517,3037.084.909
15. Nov. 2022513,20523,10509,30519,50519,5030.884.341
14. Nov. 2022506,60515,22504,30512,00512,0037.230.511
11. Nov. 2022513,50516,90501,70502,00502,0045.387.205
10. Nov. 2022505,20519,90496,40501,20501,2040.894.809
09. Nov. 2022526,00530,00506,90510,40510,4035.886.819
08. Nov. 2022525,50529,20517,98524,70524,7096.483.157
07. Nov. 2022528,60541,70524,10532,00532,0041.590.956
04. Nov. 2022532,00548,50529,10532,00532,0073.063.287
03. Nov. 2022505,60521,37503,60519,00519,0024.873.898
02. Nov. 2022525,00533,40512,79514,10514,1030.715.147
01. Nov. 2022513,40528,90511,30523,80523,8040.643.813
31. Okt. 2022497,00508,30484,85499,50499,5051.802.156
28. Okt. 2022487,55508,60481,75496,75496,7585.942.123
27. Okt. 2022513,90515,60495,95501,00501,0048.621.715
26. Okt. 2022502,80515,90500,40515,90515,9075.199.385
25. Okt. 2022503,50506,40496,80502,70502,7042.062.316
24. Okt. 2022500,00501,90489,40501,90501,9037.084.033
21. Okt. 2022484,20502,10480,90502,10502,1041.681.115
20. Okt. 2022473,00487,90469,05484,70484,7069.690.170
19. Okt. 2022484,75490,45465,80473,00473,0033.987.140
18. Okt. 2022491,55498,20483,05483,05483,0527.403.874
17. Okt. 2022482,90491,55481,95487,30487,3045.458.272
14. Okt. 2022499,00504,21480,08484,35484,3534.705.403
13. Okt. 2022486,00493,05473,25488,30488,3082.208.069
12. Okt. 2022481,85489,35479,45486,10486,1029.126.419
11. Okt. 2022490,00493,50474,55484,20484,2046.437.972
10. Okt. 2022490,25498,60484,50493,40493,4030.537.715
07. Okt. 2022490,05497,00482,10493,85493,8538.039.948
06. Okt. 2022505,00507,00487,95494,10494,1042.097.284
05. Okt. 2022497,80503,60491,90500,30500,3055.525.153
04. Okt. 2022492,00501,10486,60500,80500,8074.891.350
03. Okt. 2022472,50490,75469,19486,55486,5565.641.354
30. Sept. 2022488,90491,20468,50478,15478,1538.047.896
29. Sept. 2022476,20490,80469,40486,75486,7535.823.845
28. Sept. 2022464,35484,54461,00480,75480,7533.439.969
27. Sept. 2022461,50477,35456,95471,40471,4058.080.225
26. Sept. 2022451,00466,30447,95456,45456,4559.164.424
23. Sept. 2022490,40491,75453,40461,55461,5560.265.525
22. Sept. 2022484,40498,86481,25490,00490,0049.541.866
21. Sept. 2022481,95493,70481,00486,00486,00102.156.077
20. Sept. 2022497,95499,05474,10480,90480,9049.565.011
16. Sept. 2022490,00492,70480,26489,30489,30108.678.278
15. Sept. 2022495,75510,00493,75502,00502,0044.571.033
14. Sept. 2022495,00498,45488,25493,85493,8582.486.448
13. Sept. 2022501,60508,00491,25497,70497,7033.602.260
12. Sept. 2022501,70507,70496,95499,35499,3543.470.731
09. Sept. 2022484,75503,06483,20488,40488,4051.497.221
08. Sept. 2022473,00477,50466,55471,15471,1524.582.177
07. Sept. 2022480,90484,59467,40468,25468,2555.669.479
06. Sept. 2022475,30489,50472,65486,85486,8549.787.952
05. Sept. 2022459,00476,95455,60471,50471,5050.613.498
02. Sept. 2022444,00455,85436,60453,25453,25109.971.311
01. Sept. 2022451,00452,75436,60442,00442,0037.245.010
31. Aug. 2022485,85489,60472,00473,30473,3075.308.665
30. Aug. 2022492,50493,55482,00483,95483,95113.995.438
26. Aug. 2022512,00512,00498,40498,90498,9042.815.143
25. Aug. 2022502,90508,60502,30505,00505,0026.169.117
24. Aug. 2022504,60507,60496,25497,70497,7025.027.019
23. Aug. 2022492,20506,00491,31506,00506,0074.254.311
22. Aug. 2022487,00492,70480,90492,20492,2026.654.520
19. Aug. 2022495,95498,45486,10487,15487,1534.151.150
18. Aug. 2022485,35498,25484,30498,25498,2545.615.168
17. Aug. 2022486,50490,45481,85486,70486,7033.400.441
16. Aug. 2022468,65486,05467,51482,90482,9031.712.453
15. Aug. 2022471,00473,14459,80464,50464,5030.429.203
12. Aug. 2022475,30479,36467,40472,40472,4019.802.942
11. Aug. 2022472,60479,90469,70474,60474,6052.184.325
10. Aug. 2022462,75470,60460,65469,95469,9575.359.484
09. Aug. 2022464,00465,80457,19464,30464,3076.364.815
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...