2,572€
-1,11%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 2,59 | 2,60 | 2,58 | 2,60 | 0,58% | 923.228,00 |
30.05.2024 | 2,56 | 2,59 | 2,56 | 2,59 | 1,97% | 643.473,00 |
29.05.2024 | 2,59 | 2,60 | 2,53 | 2,54 | -2,27% | 1.218.986,00 |
28.05.2024 | 2,58 | 2,60 | 2,58 | 2,60 | 0,97% | 247.327,00 |
27.05.2024 | 2,61 | 2,61 | 2,56 | 2,57 | 0,82% | 65.526,00 |
24.05.2024 | 2,49 | 2,56 | 2,49 | 2,55 | 0,63% | 5.061.296,00 |
23.05.2024 | 2,52 | 2,55 | 2,50 | 2,53 | 1,16% | 4.323.134,00 |
22.05.2024 | 2,56 | 2,57 | 2,50 | 2,50 | -2,26% | 6.371.936,00 |
21.05.2024 | 2,53 | 2,56 | 2,52 | 2,56 | 0,55% | 5.243.037,00 |
20.05.2024 | 2,55 | 2,56 | 2,54 | 2,55 | 0,39% | 3.011.837,00 |
17.05.2024 | 2,53 | 2,54 | 2,52 | 2,54 | 0,87% | 1.912.808,00 |
16.05.2024 | 2,52 | 2,52 | 2,51 | 2,52 | 0,60% | 424.413,00 |
15.05.2024 | 2,55 | 2,55 | 2,49 | 2,50 | -1,57% | 46.138,00 |
14.05.2024 | 2,51 | 2,55 | 2,50 | 2,54 | 1,28% | 58.829,00 |
13.05.2024 | 2,50 | 2,53 | 2,50 | 2,51 | 0,28% | 398.264,00 |
10.05.2024 | 2,50 | 2,51 | 2,49 | 2,50 | 0,44% | 88.986,00 |
09.05.2024 | 2,50 | 2,50 | 2,48 | 2,49 | 0,69% | 287.989,00 |
08.05.2024 | 2,49 | 2,49 | 2,46 | 2,47 | 0,53% | 122.462,00 |
07.05.2024 | 2,40 | 2,47 | 2,40 | 2,46 | 2,67% | 594.595,00 |
06.05.2024 | 2,30 | 2,40 | 2,30 | 2,40 | 1,18% | 6.960,00 |
03.05.2024 | 2,39 | 2,39 | 2,35 | 2,37 | 0,13% | 8.119.639,00 |
02.05.2024 | 2,41 | 2,42 | 2,37 | 2,37 | -0,38% | 8.304.313,00 |
30.04.2024 | 2,40 | 2,41 | 2,38 | 2,38 | -1,04% | 3.876.837,00 |
29.04.2024 | 2,42 | 2,44 | 2,39 | 2,40 | -0,41% | 6.074.161,00 |
26.04.2024 | 2,37 | 2,41 | 2,34 | 2,41 | 0,46% | 5.633.072,00 |
25.04.2024 | 2,30 | 2,42 | 2,30 | 2,40 | 7,15% | 3.901.024,00 |
24.04.2024 | 2,25 | 2,26 | 2,23 | 2,24 | -0,62% | 2.290.754,00 |
23.04.2024 | 2,25 | 2,26 | 2,23 | 2,25 | 1,81% | 2.258.213,00 |
22.04.2024 | 2,21 | 2,21 | 2,19 | 2,21 | 1,33% | 1.715.914,00 |
19.04.2024 | 2,15 | 2,19 | 2,15 | 2,18 | 0,55% | 1.523.325,00 |
18.04.2024 | 2,15 | 2,17 | 2,14 | 2,17 | 1,88% | 2.083.661,00 |
17.04.2024 | 2,10 | 2,14 | 2,10 | 2,13 | 1,23% | 1.282.556,00 |
16.04.2024 | 2,12 | 2,13 | 2,09 | 2,11 | -2,81% | 2.394.264,00 |
15.04.2024 | 2,18 | 2,19 | 2,16 | 2,17 | -0,05% | 2.546.758,00 |
12.04.2024 | 2,19 | 2,20 | 2,16 | 2,17 | 0,14% | 1.809.203,00 |
11.04.2024 | 2,22 | 2,22 | 2,16 | 2,17 | -3,05% | 1.847.220,00 |
10.04.2024 | 2,24 | 2,25 | 2,21 | 2,23 | 0,31% | 1.071.520,00 |
09.04.2024 | 2,26 | 2,28 | 2,23 | 2,23 | -1,85% | 525.751,00 |
08.04.2024 | 2,23 | 2,28 | 2,22 | 2,27 | 1,70% | 468.919,00 |
05.04.2024 | 2,24 | 2,25 | 2,23 | 2,23 | -2,28% | 600.635,00 |
04.04.2024 | 2,25 | 2,28 | 2,25 | 2,28 | 2,75% | 357.088,00 |
03.04.2024 | 2,18 | 2,23 | 2,17 | 2,22 | 2,40% | 64.937,00 |
02.04.2024 | 2,20 | 2,20 | 2,17 | 2,17 | -0,28% | 650.813,00 |
28.03.2024 | 2,17 | 2,20 | 2,17 | 2,18 | 1,07% | 77.248,00 |
27.03.2024 | 2,14 | 2,16 | 2,14 | 2,15 | 0,47% | 65.496,00 |
26.03.2024 | 2,14 | 2,14 | 2,13 | 2,14 | -0,28% | 68.779,00 |
25.03.2024 | 2,15 | 2,15 | 2,13 | 2,15 | 0,37% | 14.893,00 |
22.03.2024 | 2,13 | 2,16 | 2,12 | 2,14 | -0,51% | 117.609,00 |
21.03.2024 | 2,12 | 2,17 | 2,12 | 2,15 | 3,07% | 136.091,00 |
20.03.2024 | 2,07 | 2,09 | 2,07 | 2,09 | 0,43% | 55.222,00 |
19.03.2024 | 2,09 | 2,09 | 2,07 | 2,08 | -0,81% | 67.566,00 |
18.03.2024 | 2,09 | 2,10 | 2,08 | 2,10 | -0,33% | 48.607,00 |
15.03.2024 | 2,07 | 2,11 | 2,07 | 2,10 | 1,64% | 61.872,00 |
14.03.2024 | 2,09 | 2,10 | 2,06 | 2,07 | -1,71% | 11.492,00 |
13.03.2024 | 2,11 | 2,12 | 2,08 | 2,10 | -0,14% | 283.401,00 |
12.03.2024 | 2,09 | 2,11 | 2,09 | 2,11 | 2,08% | 140.025,00 |
11.03.2024 | 2,02 | 2,07 | 2,02 | 2,06 | 0,88% | 100.093,00 |
08.03.2024 | 2,05 | 2,07 | 2,02 | 2,05 | -0,24% | 97.560,00 |
07.03.2024 | 2,04 | 2,05 | 2,02 | 2,05 | 1,33% | 44.143,00 |
06.03.2024 | 2,01 | 2,05 | 2,01 | 2,02 | 0,70% | 171.616,00 |
05.03.2024 | 1,99 | 2,02 | 1,98 | 2,01 | -0,20% | 59.891,00 |
04.03.2024 | 1,98 | 2,01 | 1,98 | 2,01 | 1,00% | 70.501,00 |
01.03.2024 | 1,96 | 2,02 | 1,96 | 1,99 | 2,68% | 130.773,00 |
29.02.2024 | 1,93 | 1,96 | 1,92 | 1,94 | -2,71% | 81.635,00 |
28.02.2024 | 2,00 | 2,01 | 1,99 | 2,00 | 1,22% | 108.720,00 |
27.02.2024 | 1,96 | 1,98 | 1,96 | 1,97 | 0,31% | 135.856,00 |
26.02.2024 | 1,95 | 1,98 | 1,93 | 1,97 | 1,24% | 200.010,00 |
23.02.2024 | 1,93 | 1,95 | 1,93 | 1,94 | 0,21% | 65.583,00 |
22.02.2024 | 1,92 | 1,94 | 1,90 | 1,94 | 0,68% | 198.407,00 |
21.02.2024 | 1,92 | 1,97 | 1,92 | 1,93 | 0,26% | 323.552,00 |
20.02.2024 | 1,82 | 1,93 | 1,82 | 1,92 | 8,54% | 585.050,00 |
19.02.2024 | 1,75 | 1,78 | 1,74 | 1,77 | 1,84% | 122.937,00 |
16.02.2024 | 1,73 | 1,75 | 1,73 | 1,74 | 1,88% | 56.924,00 |
15.02.2024 | 1,70 | 1,71 | 1,68 | 1,71 | 0,35% | 74.807,00 |
14.02.2024 | 1,68 | 1,70 | 1,67 | 1,70 | 2,41% | 246.211,00 |
13.02.2024 | 1,69 | 1,71 | 1,65 | 1,66 | -2,01% | 726.100,00 |
12.02.2024 | 1,70 | 1,70 | 1,68 | 1,69 | 0,36% | 81.879,00 |
09.02.2024 | 1,69 | 1,71 | 1,68 | 1,69 | -0,41% | 202.992,00 |
08.02.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -0,88% | 144.169,00 |
07.02.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -1,33% | 31.297,00 |
06.02.2024 | 1,73 | 1,74 | 1,73 | 1,73 | 1,11% | 47.733,00 |
05.02.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -3,66% | 16.205,00 |
02.02.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 2,60% | 265.189,00 |
01.02.2024 | 1,74 | 1,77 | 1,73 | 1,73 | -1,76% | 9.280,00 |
31.01.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -0,73% | 138.651,00 |
30.01.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 1,43% | 15.169,00 |
29.01.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -0,85% | 39.430,00 |
26.01.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 2,49% | 41.014,00 |
25.01.2024 | 1,73 | 1,75 | 1,72 | 1,72 | -1,09% | 40.019,00 |
24.01.2024 | 1,76 | 1,76 | 1,74 | 1,74 | 0,58% | 69.884,00 |
23.01.2024 | 1,73 | 1,74 | 1,73 | 1,73 | 1,11% | 20.637,00 |
22.01.2024 | 1,70 | 1,73 | 1,70 | 1,71 | 2,82% | 59.478,00 |
19.01.2024 | 1,68 | 1,68 | 1,66 | 1,67 | 0,18% | 24.599,00 |
18.01.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 0,06% | 55.435,00 |
17.01.2024 | 1,65 | 1,66 | 1,63 | 1,66 | -0,12% | 77.877,00 |
16.01.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -2,00% | 71.346,00 |
15.01.2024 | 1,72 | 1,72 | 1,69 | 1,70 | -0,35% | 37.751,00 |
12.01.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -0,47% | 468.349,00 |
11.01.2024 | 1,80 | 1,80 | 1,71 | 1,71 | -4,94% | 145.029,00 |
10.01.2024 | 1,82 | 1,82 | 1,80 | 1,80 | -1,15% | 78.611,00 |