Glencore plc (Börsenplatz: Tradegate)
| WKN: | A1JAGV | ISIN: | JE00B4T3BW64 | Stand: | 07.01.2026 - 19:00 |
Times & Sales
| Uhrzeit | Kurs | letztes Volumen | kumuliert |
|---|---|---|---|
| 18:44:01 | 4,8375 | 10 | 238.758 |
| 18:36:54 | 4,8485 | 500 | 238.748 |
| 18:28:29 | 4,8485 | 200 | 238.248 |
| 18:26:21 | 4,8485 | 300 | 238.048 |
| 18:24:47 | 4,8390 | 415 | 237.748 |
| 18:16:43 | 4,8405 | 1.800 | 237.333 |
| 18:15:47 | 4,8485 | 103 | 235.533 |
| 18:05:17 | 4,8440 | 550 | 235.430 |
| 17:59:40 | 4,8440 | 1.000 | 234.880 |
| 17:59:09 | 4,8485 | 400 | 233.880 |
| 17:57:58 | 4,8485 | 2.100 | 233.480 |
| 17:53:55 | 4,8485 | 2.100 | 231.380 |
| 17:51:12 | 4,8485 | 100 | 229.280 |
| 17:43:12 | 4,8410 | 1.000 | 229.180 |
| 17:42:21 | 4,8500 | 7.900 | 228.180 |
| 17:41:57 | 4,8495 | 2.100 | 220.280 |
| 17:41:32 | 4,8345 | 2.100 | 218.180 |
| 17:41:16 | 4,8205 | 5.190 | 216.080 |
| 17:41:00 | 4,8200 | 1.500 | 210.890 |
| 17:40:59 | 4,8495 | 6.950 | 209.390 |
| 17:40:35 | 4,8610 | 2.100 | 202.440 |
| 17:37:21 | 4,8690 | 1.500 | 200.340 |
| 17:25:43 | 4,8780 | 500 | 198.840 |
| 17:22:45 | 4,8800 | 250 | 198.340 |
| 17:22:23 | 4,8805 | 300 | 198.090 |
| 17:13:48 | 4,8750 | 410 | 197.790 |
| 17:11:16 | 4,8760 | 2.000 | 197.380 |
| 17:04:10 | 4,8740 | 95 | 195.380 |
| 17:01:07 | 4,8800 | 3.374 | 195.285 |
| 17:00:44 | 4,8800 | 5.200 | 191.911 |
| 16:55:07 | 4,8800 | 400 | 186.711 |
| 16:55:00 | 4,8800 | 5.000 | 186.311 |
| 16:51:50 | 4,8965 | 1.000 | 181.311 |
| 16:36:40 | 4,9035 | 525 | 180.311 |
| 16:36:26 | 4,9010 | 100 | 179.786 |
| 16:34:24 | 4,8965 | 1.000 | 179.686 |
| 16:19:07 | 4,8930 | 1.000 | 178.686 |
| 16:15:40 | 4,8930 | 2.500 | 177.686 |
| 16:13:14 | 4,8945 | 2.025 | 175.186 |
| 16:10:41 | 4,8915 | 1.500 | 173.161 |
| 16:10:35 | 4,8915 | 5.200 | 171.661 |
| 15:51:28 | 4,8965 | 100 | 166.461 |
| 15:50:40 | 4,8955 | 100 | 166.361 |
| 15:49:43 | 4,8930 | 1.900 | 166.261 |
| 15:46:10 | 4,8960 | 3 | 164.361 |
| 15:38:28 | 4,8925 | 2 | 164.358 |
| 15:38:07 | 4,8920 | 800 | 164.356 |
| 15:37:26 | 4,8920 | 5.200 | 163.556 |
| 15:37:22 | 4,8940 | 60 | 158.356 |
| 15:36:26 | 4,8960 | 486 | 158.296 |
| 15:30:55 | 4,9170 | 5.100 | 157.810 |
| 15:26:52 | 4,9115 | 540 | 152.710 |
| 15:23:15 | 4,9050 | 500 | 152.170 |
| 15:22:14 | 4,9100 | 250 | 151.670 |
| 15:16:54 | 4,9140 | 406 | 151.420 |
| 15:16:47 | 4,9140 | 300 | 151.014 |
| 15:11:02 | 4,9160 | 300 | 150.714 |
| 15:09:41 | 4,9140 | 1.140 | 150.414 |
| 15:09:08 | 4,9155 | 5 | 149.274 |
| 15:07:59 | 4,9110 | 100 | 149.269 |
| 15:06:13 | 4,9110 | 2.039 | 149.169 |
| 15:05:53 | 4,9110 | 321 | 147.130 |
| 15:02:30 | 4,9115 | 200 | 146.809 |
| 15:00:34 | 4,9100 | 600 | 146.609 |
| 14:51:12 | 4,8985 | 100 | 146.009 |
| 14:47:29 | 4,8950 | 500 | 145.909 |
| 14:43:24 | 4,9045 | 1.630 | 145.409 |
| 14:33:07 | 4,9000 | 207 | 143.779 |
| 14:30:46 | 4,9060 | 750 | 143.572 |
| 14:29:45 | 4,9040 | 600 | 142.822 |
| 14:11:04 | 4,8985 | 720 | 142.222 |
| 14:08:12 | 4,9000 | 1.500 | 141.502 |
| 13:53:15 | 4,9235 | 1.015 | 140.002 |
| 13:47:20 | 4,9280 | 60 | 138.987 |
| 13:35:12 | 4,9335 | 1.000 | 138.927 |
| 13:27:58 | 4,9250 | 150 | 137.927 |
| 13:24:17 | 4,9290 | 1.220 | 137.777 |
| 13:21:32 | 4,9330 | 80 | 136.557 |
| 13:15:09 | 4,9200 | 5.000 | 136.477 |
| 13:11:36 | 4,9200 | 152 | 131.477 |
| 13:10:22 | 4,9220 | 50 | 131.325 |
| 13:08:18 | 4,9200 | 2.000 | 131.275 |
| 13:00:06 | 4,9215 | 30 | 129.275 |
| 12:57:23 | 4,9260 | 1.400 | 129.245 |
| 12:53:47 | 4,9270 | 48 | 127.845 |
| 12:51:07 | 4,9230 | 2.028 | 127.797 |
| 12:48:35 | 4,9245 | 220 | 125.769 |
| 12:46:21 | 4,9300 | 400 | 125.549 |
| 12:37:19 | 4,9230 | 3.859 | 125.149 |
| 12:29:54 | 4,9305 | 1.000 | 121.290 |
| 12:12:30 | 4,9200 | 1.250 | 120.290 |
| 12:11:34 | 4,9200 | 4.000 | 119.040 |
| 12:06:31 | 4,9130 | 2.500 | 115.040 |
| 12:05:46 | 4,9075 | 350 | 112.540 |
| 12:04:48 | 4,9070 | 2.568 | 112.190 |
| 12:04:35 | 4,9080 | 210 | 109.622 |
| 11:58:03 | 4,8965 | 100 | 109.412 |
| 11:56:56 | 4,8955 | 1.000 | 109.312 |
| 11:47:29 | 4,9070 | 320 | 108.312 |
| 11:47:13 | 4,9065 | 4 | 107.992 |
| 11:38:28 | 4,9035 | 2.000 | 107.988 |
| 11:36:02 | 4,9030 | 2.000 | 105.988 |
| 11:34:25 | 4,9010 | 300 | 103.988 |
| 11:34:09 | 4,8995 | 1.000 | 103.688 |
| 11:29:19 | 4,8990 | 5.100 | 102.688 |
| 11:29:07 | 4,8995 | 5.200 | 97.588 |
| 11:29:07 | 4,9000 | 1.260 | 92.388 |
| 11:20:53 | 4,9170 | 50 | 91.128 |
| 11:17:44 | 4,9145 | 500 | 91.078 |
| 11:17:31 | 4,9145 | 600 | 90.578 |
| 11:15:52 | 4,9155 | 400 | 89.978 |
| 11:13:58 | 4,9180 | 1.000 | 89.578 |
| 11:13:46 | 4,9230 | 1.000 | 88.578 |
| 11:13:21 | 4,9230 | 1.000 | 87.578 |
| 11:12:01 | 4,9190 | 25 | 86.578 |
| 11:09:33 | 4,9265 | 1.700 | 86.553 |
| 11:05:48 | 4,9305 | 2.000 | 84.853 |
| 11:00:53 | 4,9315 | 2.300 | 82.853 |
| 11:00:52 | 4,9315 | 5.100 | 80.553 |
| 11:00:47 | 4,9315 | 5.100 | 75.453 |
| 10:56:34 | 4,9305 | 800 | 70.353 |
| 10:44:58 | 4,9200 | 3.000 | 69.553 |
| 10:30:53 | 4,9220 | 4 | 66.553 |
| 10:22:06 | 4,9065 | 460 | 66.549 |
| 10:18:56 | 4,9065 | 290 | 66.089 |
| 10:18:28 | 4,9060 | 600 | 65.799 |
| 10:11:06 | 4,9110 | 1.360 | 65.199 |
| 10:10:52 | 4,9110 | 5.100 | 63.839 |
| 10:07:02 | 4,9200 | 4.500 | 58.739 |
| 10:07:02 | 4,9200 | 5.100 | 54.239 |
| 10:07:02 | 4,9200 | 5.100 | 49.139 |
| 10:06:56 | 4,9200 | 5.100 | 44.039 |
| 10:06:55 | 4,9200 | 5.100 | 38.939 |
| 10:06:39 | 4,9200 | 5.100 | 33.839 |
| 09:59:49 | 4,9330 | 2.000 | 28.739 |
| 09:55:00 | 4,9365 | 330 | 26.739 |
| 09:40:13 | 4,9445 | 2.000 | 26.409 |
| 09:36:35 | 4,9355 | 710 | 24.409 |
| 09:30:44 | 4,9525 | 750 | 23.699 |
| 09:30:35 | 4,9525 | 21 | 22.949 |
| 09:30:13 | 4,9520 | 258 | 22.928 |
| 09:28:35 | 4,9430 | 141 | 22.670 |
| 09:25:39 | 4,9380 | 800 | 22.529 |
| 09:24:07 | 4,9405 | 1.500 | 21.729 |
| 09:17:33 | 4,9440 | 1.800 | 20.229 |
| 09:15:10 | 4,9455 | 150 | 18.429 |
| 09:04:00 | 4,9750 | 107 | 18.279 |
| 09:03:23 | 4,9700 | 5.000 | 18.172 |
| 09:03:15 | 4,9600 | 2.717 | 13.172 |
| 09:02:02 | 4,9600 | 5.100 | 10.455 |
| 09:01:53 | 4,9595 | 1.000 | 5.355 |
| 08:41:54 | 4,9575 | 10 | 4.355 |
| 08:36:30 | 4,9270 | 850 | 4.345 |
| 08:24:29 | 4,9575 | 52 | 3.495 |
| 08:08:57 | 4,9250 | 60 | 3.443 |
| 08:03:44 | 4,9250 | 23 | 3.383 |
| 07:54:13 | 4,9210 | 50 | 3.360 |
| 07:51:29 | 4,9505 | 1.000 | 3.310 |
| 07:47:32 | 4,9195 | 1.000 | 2.310 |
| 07:44:10 | 4,9210 | 200 | 1.310 |
| 07:42:30 | 4,9505 | 500 | 1.110 |
| 07:34:29 | 4,9515 | 500 | 610 |
| 07:30:10 | 4,9515 | 110 | 110 |