2,815$
0,54%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 2,80 | 2,82 | 2,77 | 2,82 | 0,71% | 8.437.958,00 |
30.05.2024 | 2,79 | 2,80 | 2,77 | 2,80 | 1,82% | 5.307.935,00 |
29.05.2024 | 2,77 | 2,77 | 2,73 | 2,75 | -1,79% | 6.546.035,00 |
28.05.2024 | 2,81 | 2,83 | 2,78 | 2,80 | 1,82% | 7.661.072,00 |
24.05.2024 | 2,74 | 2,76 | 2,72 | 2,75 | -0,72% | 10.211.253,00 |
23.05.2024 | 2,83 | 2,83 | 2,77 | 2,77 | -2,46% | 9.550.328,00 |
22.05.2024 | 2,86 | 2,87 | 2,82 | 2,84 | 0,35% | 8.562.770,00 |
21.05.2024 | 2,82 | 2,84 | 2,81 | 2,83 | 0,00% | 7.423.528,00 |
20.05.2024 | 2,82 | 2,84 | 2,81 | 2,83 | 0,35% | 8.262.950,00 |
17.05.2024 | 2,77 | 2,83 | 2,77 | 2,82 | 2,92% | 8.932.511,00 |
16.05.2024 | 2,74 | 2,76 | 2,74 | 2,74 | 0,00% | 6.964.293,00 |
15.05.2024 | 2,74 | 2,75 | 2,72 | 2,74 | 0,00% | 8.483.566,00 |
14.05.2024 | 2,71 | 2,75 | 2,70 | 2,74 | 2,24% | 8.320.647,00 |
13.05.2024 | 2,70 | 2,71 | 2,68 | 2,68 | -0,74% | 5.085.299,00 |
10.05.2024 | 2,69 | 2,70 | 2,67 | 2,70 | -0,37% | 4.309.919,00 |
09.05.2024 | 2,67 | 2,72 | 2,66 | 2,71 | 1,50% | 11.303.714,00 |
08.05.2024 | 2,65 | 2,68 | 2,65 | 2,67 | 0,75% | 2.905.329,00 |
07.05.2024 | 2,66 | 2,69 | 2,65 | 2,65 | 0,76% | 11.068.240,00 |
06.05.2024 | 2,59 | 2,63 | 2,58 | 2,63 | 1,15% | 5.142.576,00 |
03.05.2024 | 2,61 | 2,62 | 2,58 | 2,60 | 0,78% | 9.056.768,00 |
02.05.2024 | 2,59 | 2,61 | 2,56 | 2,58 | 0,39% | 12.154.198,00 |
01.05.2024 | 2,56 | 2,61 | 2,56 | 2,57 | 0,39% | 14.222.998,00 |
30.04.2024 | 2,58 | 2,60 | 2,55 | 2,56 | 0,00% | 5.939.890,00 |
29.04.2024 | 2,59 | 2,59 | 2,56 | 2,56 | -1,92% | 7.070.584,00 |
26.04.2024 | 2,57 | 2,62 | 2,57 | 2,61 | 3,57% | 10.337.572,00 |
25.04.2024 | 2,52 | 2,55 | 2,51 | 2,52 | -0,79% | 11.793.611,00 |
24.04.2024 | 2,58 | 2,59 | 2,53 | 2,54 | -0,78% | 10.622.821,00 |
23.04.2024 | 2,51 | 2,56 | 2,50 | 2,56 | 1,19% | 10.932.967,00 |
22.04.2024 | 2,52 | 2,54 | 2,50 | 2,53 | 0,40% | 9.175.382,00 |
19.04.2024 | 2,50 | 2,52 | 2,49 | 2,52 | 0,40% | 8.351.012,00 |
18.04.2024 | 2,50 | 2,53 | 2,49 | 2,51 | 0,80% | 8.954.302,00 |
17.04.2024 | 2,49 | 2,51 | 2,47 | 2,49 | 1,63% | 19.557.694,00 |
16.04.2024 | 2,45 | 2,45 | 2,42 | 2,45 | -0,81% | 13.876.076,00 |
15.04.2024 | 2,53 | 2,55 | 2,46 | 2,47 | 0,00% | 17.056.897,00 |
12.04.2024 | 2,52 | 2,54 | 2,47 | 2,47 | -1,59% | 8.508.955,00 |
11.04.2024 | 2,53 | 2,54 | 2,49 | 2,51 | -4,56% | 7.867.491,00 |
10.04.2024 | 2,63 | 2,66 | 2,61 | 2,63 | -0,75% | 13.315.518,00 |
09.04.2024 | 2,70 | 2,70 | 2,64 | 2,65 | -1,85% | 5.364.573,00 |
08.04.2024 | 2,69 | 2,71 | 2,67 | 2,70 | 1,89% | 6.750.993,00 |
05.04.2024 | 2,65 | 2,67 | 2,63 | 2,65 | -0,38% | 5.600.659,00 |
04.04.2024 | 2,70 | 2,72 | 2,66 | 2,66 | 1,92% | 9.045.396,00 |
03.04.2024 | 2,59 | 2,62 | 2,59 | 2,61 | 1,16% | 7.958.342,00 |
02.04.2024 | 2,57 | 2,60 | 2,57 | 2,58 | 0,39% | 5.229.013,00 |
01.04.2024 | 2,57 | 2,59 | 2,55 | 2,57 | -0,77% | 4.842.661,00 |
28.03.2024 | 2,60 | 2,62 | 2,58 | 2,59 | -1,52% | 9.401.111,00 |
27.03.2024 | 2,59 | 2,63 | 2,58 | 2,63 | 1,94% | 13.751.732,00 |
26.03.2024 | 2,60 | 2,62 | 2,57 | 2,58 | 0,00% | 11.886.501,00 |
25.03.2024 | 2,59 | 2,62 | 2,58 | 2,58 | -0,77% | 15.913.795,00 |
22.03.2024 | 2,62 | 2,63 | 2,59 | 2,60 | 0,00% | 7.721.163,00 |
21.03.2024 | 2,59 | 2,62 | 2,58 | 2,60 | 1,96% | 18.835.157,00 |
20.03.2024 | 2,50 | 2,57 | 2,49 | 2,55 | 2,00% | 12.673.402,00 |
19.03.2024 | 2,49 | 2,51 | 2,48 | 2,50 | 0,00% | 6.292.699,00 |
18.03.2024 | 2,49 | 2,50 | 2,47 | 2,50 | 0,40% | 5.591.603,00 |
15.03.2024 | 2,49 | 2,52 | 2,49 | 2,49 | 0,81% | 6.911.573,00 |
14.03.2024 | 2,50 | 2,51 | 2,46 | 2,47 | -1,20% | 8.727.164,00 |
13.03.2024 | 2,49 | 2,51 | 2,49 | 2,50 | -0,40% | 7.369.542,00 |
12.03.2024 | 2,51 | 2,53 | 2,50 | 2,51 | 0,40% | 10.532.455,00 |
11.03.2024 | 2,47 | 2,50 | 2,47 | 2,50 | 1,21% | 9.193.786,00 |
08.03.2024 | 2,48 | 2,50 | 2,46 | 2,47 | 0,41% | 12.813.767,00 |
07.03.2024 | 2,45 | 2,47 | 2,44 | 2,46 | 0,41% | 12.633.315,00 |
06.03.2024 | 2,43 | 2,46 | 2,42 | 2,45 | 2,08% | 13.426.692,00 |
05.03.2024 | 2,38 | 2,42 | 2,38 | 2,40 | 1,69% | 8.983.968,00 |
04.03.2024 | 2,35 | 2,38 | 2,35 | 2,36 | 0,43% | 6.805.708,00 |
01.03.2024 | 2,35 | 2,37 | 2,33 | 2,35 | 0,43% | 7.839.447,00 |
29.02.2024 | 2,34 | 2,36 | 2,30 | 2,34 | 1,30% | 7.136.345,00 |
28.02.2024 | 2,31 | 2,33 | 2,30 | 2,31 | 0,00% | 7.982.097,00 |
27.02.2024 | 2,29 | 2,32 | 2,29 | 2,31 | 2,67% | 5.553.644,00 |
26.02.2024 | 2,29 | 2,31 | 2,25 | 2,25 | -0,44% | 14.584.306,00 |
23.02.2024 | 2,27 | 2,29 | 2,25 | 2,26 | -0,88% | 8.262.798,00 |
22.02.2024 | 2,27 | 2,29 | 2,26 | 2,28 | 7,04% | 10.695.766,00 |
21.02.2024 | 2,15 | 2,16 | 2,13 | 2,13 | -1,84% | 7.049.357,00 |
20.02.2024 | 2,13 | 2,18 | 2,13 | 2,17 | 1,40% | 8.049.944,00 |
16.02.2024 | 2,12 | 2,15 | 2,11 | 2,14 | 3,38% | 8.731.285,00 |
15.02.2024 | 2,04 | 2,07 | 2,04 | 2,07 | 0,98% | 6.554.231,00 |
14.02.2024 | 2,04 | 2,06 | 2,03 | 2,05 | 1,49% | 8.411.043,00 |
13.02.2024 | 2,04 | 2,05 | 2,00 | 2,02 | -1,46% | 11.609.234,00 |
12.02.2024 | 2,06 | 2,08 | 2,05 | 2,05 | -0,49% | 5.443.869,00 |
09.02.2024 | 2,06 | 2,07 | 2,04 | 2,06 | 0,49% | 7.421.137,00 |
08.02.2024 | 2,07 | 2,08 | 2,04 | 2,05 | -0,97% | 9.591.294,00 |
07.02.2024 | 2,07 | 2,09 | 2,04 | 2,07 | -0,48% | 8.327.687,00 |
06.02.2024 | 2,06 | 2,09 | 2,06 | 2,08 | 0,00% | 6.694.198,00 |
05.02.2024 | 2,08 | 2,09 | 2,06 | 2,08 | -1,42% | 7.058.712,00 |
02.02.2024 | 2,12 | 2,13 | 2,09 | 2,11 | -1,86% | 6.439.141,00 |
01.02.2024 | 2,15 | 2,16 | 2,11 | 2,15 | 1,90% | 10.291.881,00 |
31.01.2024 | 2,14 | 2,15 | 2,10 | 2,11 | 0,00% | 8.734.302,00 |
30.01.2024 | 2,15 | 2,16 | 2,11 | 2,11 | -1,40% | 21.454.165,00 |
29.01.2024 | 2,12 | 2,14 | 2,11 | 2,14 | 0,94% | 4.771.955,00 |
26.01.2024 | 2,14 | 2,15 | 2,12 | 2,12 | 0,00% | 5.100.842,00 |
25.01.2024 | 2,10 | 2,12 | 2,08 | 2,12 | 0,47% | 8.341.959,00 |
24.01.2024 | 2,15 | 2,16 | 2,10 | 2,11 | -2,31% | 9.520.386,00 |
23.01.2024 | 2,18 | 2,19 | 2,15 | 2,16 | -1,37% | 5.749.020,00 |
22.01.2024 | 2,18 | 2,21 | 2,18 | 2,19 | 0,00% | 6.336.017,00 |
19.01.2024 | 2,14 | 2,19 | 2,13 | 2,19 | 2,34% | 9.297.705,00 |
18.01.2024 | 2,14 | 2,15 | 2,12 | 2,14 | 2,39% | 9.924.716,00 |
17.01.2024 | 2,13 | 2,13 | 2,09 | 2,09 | -2,79% | 11.591.157,00 |
16.01.2024 | 2,18 | 2,18 | 2,15 | 2,15 | -5,70% | 11.815.737,00 |
12.01.2024 | 2,32 | 2,33 | 2,27 | 2,28 | -0,44% | 7.714.021,00 |
11.01.2024 | 2,34 | 2,34 | 2,28 | 2,29 | -3,38% | 8.888.557,00 |
10.01.2024 | 2,38 | 2,38 | 2,37 | 2,37 | -0,42% | 2.799.047,00 |
09.01.2024 | 2,41 | 2,41 | 2,38 | 2,38 | -2,46% | 6.228.009,00 |