Deutsche Märkte schließen in 7 Stunden 18 Minuten

Glencore plc (GLEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
372,20-3,60 (-0,96%)
Ab 08:57AM GMT. Markt geöffnet.
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 2024371,20372,70367,91372,20372,201.888.606
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
06. Nov. 2023440,25445,11436,95442,00442,0022.199.923
03. Nov. 2023444,75447,70437,30439,60439,6015.677.041
02. Nov. 2023436,90447,65429,75440,25440,2529.064.332
01. Nov. 2023433,85438,15427,80431,65431,6522.011.640
31. Okt. 2023449,90454,45428,15435,15435,1542.652.394
30. Okt. 2023444,55453,78443,05451,00451,0036.050.881
27. Okt. 2023444,90449,60437,50445,25445,2518.320.029
26. Okt. 2023435,95443,05432,90440,50440,5021.638.494
25. Okt. 2023436,45440,80431,45439,80439,8022.194.143
24. Okt. 2023430,20437,40426,10434,55434,5524.046.698
23. Okt. 2023432,10432,45422,85428,75428,7521.235.583
20. Okt. 2023446,00447,13433,65435,40435,4031.454.692
19. Okt. 2023455,45458,20447,60450,15450,1520.366.158
18. Okt. 2023462,15464,75452,30456,30456,3030.034.656
17. Okt. 2023457,50466,10450,70462,85462,8555.521.715
16. Okt. 2023460,70464,90452,45462,75462,7551.025.402
13. Okt. 2023464,70468,45452,65456,30456,3033.325.228
12. Okt. 2023465,00468,06457,90462,20462,2019.885.144
11. Okt. 2023463,85467,75459,65461,30461,3066.606.739
10. Okt. 2023451,90468,65447,90466,25466,2527.874.741
09. Okt. 2023446,50451,00441,90450,75450,7520.626.154
06. Okt. 2023442,45446,80437,65445,00445,0019.577.714
05. Okt. 2023440,10442,75438,37439,85439,8521.656.884
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...