£2,963
0,82%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,97 | 2,99 | 2,94 | 2,96 | 0,74% | - |
| 01.04.2025 | 2,93 | 2,96 | 2,92 | 2,94 | 2,12% | 5.902.981,00 |
| 31.03.2025 | 2,89 | 2,91 | 2,85 | 2,88 | -2,14% | 9.647.863,00 |
| 28.03.2025 | 2,98 | 3,01 | 2,93 | 2,94 | -3,10% | 8.170.589,00 |
| 27.03.2025 | 3,03 | 3,06 | 2,99 | 3,04 | -1,86% | 7.674.321,00 |
| 26.03.2025 | 3,09 | 3,11 | 3,05 | 3,09 | 0,41% | 5.484.218,00 |
| 25.03.2025 | 3,04 | 3,09 | 3,04 | 3,08 | 1,45% | 5.527.203,00 |
| 24.03.2025 | 3,00 | 3,06 | 2,99 | 3,04 | 2,05% | 5.434.081,00 |
| 21.03.2025 | 3,01 | 3,02 | 2,93 | 2,98 | -1,51% | 8.891.550,00 |
| 20.03.2025 | 3,07 | 3,08 | 2,99 | 3,02 | -0,93% | 4.836.246,00 |
| 19.03.2025 | 3,02 | 3,06 | 3,00 | 3,05 | 0,68% | 2.957.401,00 |
| 18.03.2025 | 2,97 | 3,05 | 2,95 | 3,03 | 2,71% | 9.864.879,00 |
| 17.03.2025 | 2,96 | 2,97 | 2,92 | 2,95 | 0,32% | 10.128.607,00 |
| 14.03.2025 | 2,87 | 2,95 | 2,86 | 2,94 | 1,75% | 6.532.683,00 |
| 13.03.2025 | 2,92 | 2,96 | 2,87 | 2,89 | -1,11% | 7.082.575,00 |
| 12.03.2025 | 2,87 | 2,94 | 2,86 | 2,92 | 3,02% | 16.935.269,00 |
| 11.03.2025 | 2,83 | 2,85 | 2,78 | 2,84 | -0,35% | 12.489.706,00 |
| 10.03.2025 | 3,00 | 3,01 | 2,80 | 2,85 | -4,83% | 12.967.955,00 |
| 07.03.2025 | 3,03 | 3,07 | 2,99 | 2,99 | -3,05% | 7.366.367,00 |
| 06.03.2025 | 3,09 | 3,11 | 3,04 | 3,08 | 1,63% | 9.802.223,00 |
| 05.03.2025 | 3,08 | 3,12 | 3,01 | 3,03 | 3,78% | 10.031.916,00 |
| 04.03.2025 | 3,07 | 3,09 | 2,91 | 2,92 | -6,01% | 8.330.418,00 |
| 03.03.2025 | 3,10 | 3,16 | 3,06 | 3,11 | 0,97% | 6.806.085,00 |
| 28.02.2025 | 3,00 | 3,09 | 2,97 | 3,08 | 2,34% | 6.997.804,00 |
| 27.02.2025 | 3,02 | 3,03 | 2,96 | 3,01 | -2,54% | 4.950.408,00 |
| 26.02.2025 | 3,05 | 3,10 | 3,02 | 3,09 | 4,06% | 6.068.133,00 |
| 25.02.2025 | 2,98 | 3,05 | 2,97 | 2,97 | -0,64% | 10.523.211,00 |
| 24.02.2025 | 3,02 | 3,04 | 2,96 | 2,99 | -1,60% | 4.319.689,00 |
| 21.02.2025 | 3,00 | 3,06 | 3,00 | 3,04 | 1,74% | 6.706.534,00 |
| 20.02.2025 | 3,06 | 3,09 | 2,98 | 2,98 | -2,49% | 6.567.953,00 |
| 19.02.2025 | 3,10 | 3,13 | 3,05 | 3,06 | -0,56% | 4.135.456,00 |
| 18.02.2025 | 3,06 | 3,10 | 3,05 | 3,08 | 1,20% | 5.379.572,00 |
| 17.02.2025 | 2,99 | 3,06 | 2,99 | 3,04 | 3,40% | 7.532.452,00 |
| 14.02.2025 | 2,93 | 2,96 | 2,92 | 2,94 | 0,29% | 7.950.233,00 |
| 13.02.2025 | 2,98 | 2,98 | 2,88 | 2,93 | -4,71% | 11.326.969,00 |
| 12.02.2025 | 3,08 | 3,12 | 3,06 | 3,08 | 0,42% | 6.763.136,00 |
| 11.02.2025 | 3,03 | 3,08 | 3,02 | 3,06 | 1,22% | 3.812.811,00 |
| 10.02.2025 | 3,05 | 3,08 | 3,03 | 3,03 | -0,71% | 3.358.162,00 |
| 07.02.2025 | 3,06 | 3,07 | 3,03 | 3,05 | -0,85% | 2.792.385,00 |
| 06.02.2025 | 2,98 | 3,08 | 2,97 | 3,08 | 4,13% | 6.893.801,00 |
| 05.02.2025 | 2,93 | 2,95 | 2,91 | 2,95 | 0,36% | 3.863.905,00 |
| 04.02.2025 | 2,94 | 2,94 | 2,89 | 2,94 | 1,27% | 3.174.541,00 |
| 03.02.2025 | 2,89 | 2,92 | 2,87 | 2,91 | -2,04% | 3.977.717,00 |
| 31.01.2025 | 2,96 | 2,99 | 2,95 | 2,97 | 0,27% | 3.472.329,00 |
| 30.01.2025 | 2,96 | 2,98 | 2,94 | 2,96 | -0,17% | 4.700.816,00 |
| 29.01.2025 | 2,91 | 2,98 | 2,90 | 2,96 | 2,40% | 4.828.031,00 |
| 28.01.2025 | 2,86 | 2,90 | 2,85 | 2,89 | 0,33% | 3.614.550,00 |
| 27.01.2025 | 2,88 | 2,92 | 2,88 | 2,88 | -1,47% | 4.576.641,00 |
| 24.01.2025 | 2,97 | 2,97 | 2,92 | 2,93 | -1,99% | 3.924.811,00 |
| 23.01.2025 | 2,93 | 2,99 | 2,93 | 2,99 | 1,67% | 3.170.660,00 |
| 22.01.2025 | 2,98 | 2,99 | 2,93 | 2,94 | -0,74% | 4.245.972,00 |
| 21.01.2025 | 2,94 | 2,98 | 2,93 | 2,96 | 1,40% | 3.781.875,00 |
| 20.01.2025 | 2,92 | 2,94 | 2,90 | 2,92 | 1,30% | 4.532.570,00 |
| 17.01.2025 | 2,86 | 2,92 | 2,85 | 2,88 | 1,91% | 7.681.950,00 |
| 16.01.2025 | 2,85 | 2,85 | 2,81 | 2,83 | 0,62% | 9.793.406,00 |
| 15.01.2025 | 2,68 | 2,82 | 2,68 | 2,81 | 6,50% | 10.121.220,00 |
| 14.01.2025 | 2,62 | 2,64 | 2,59 | 2,64 | 1,19% | 4.162.235,00 |
| 13.01.2025 | 2,57 | 2,62 | 2,55 | 2,61 | 0,93% | 7.573.484,00 |
| 10.01.2025 | 2,65 | 2,66 | 2,57 | 2,58 | -2,70% | 7.726.694,00 |
| 09.01.2025 | 2,62 | 2,66 | 2,61 | 2,65 | 0,18% | 8.144.399,00 |
| 08.01.2025 | 2,68 | 2,73 | 2,60 | 2,65 | -0,26% | 10.848.355,00 |
| 07.01.2025 | 2,72 | 2,72 | 2,64 | 2,66 | -2,60% | 4.151.745,00 |
| 06.01.2025 | 2,69 | 2,73 | 2,68 | 2,73 | 2,40% | 2.985.275,00 |
| 03.01.2025 | 2,66 | 2,69 | 2,66 | 2,66 | -0,17% | 2.217.036,00 |
| 02.01.2025 | 2,67 | 2,68 | 2,61 | 2,67 | -0,32% | 3.336.697,00 |
| 31.12.2024 | 2,64 | 2,68 | 2,64 | 2,68 | 1,13% | 929.852,00 |
| 30.12.2024 | 2,63 | 2,66 | 2,62 | 2,65 | 0,04% | 3.557.132,00 |
| 27.12.2024 | 2,64 | 2,66 | 2,64 | 2,65 | 0,49% | 1.910.847,00 |
| 24.12.2024 | 2,63 | 2,64 | 2,62 | 2,63 | 0,65% | 767.087,00 |
| 23.12.2024 | 2,61 | 2,62 | 2,59 | 2,62 | 0,65% | 2.448.355,00 |
| 20.12.2024 | 2,57 | 2,61 | 2,55 | 2,60 | -0,13% | 3.801.919,00 |
| 19.12.2024 | 2,60 | 2,61 | 2,57 | 2,60 | -2,49% | 5.967.404,00 |
| 18.12.2024 | 2,64 | 2,68 | 2,64 | 2,67 | 0,92% | 4.372.770,00 |
| 17.12.2024 | 2,68 | 2,70 | 2,64 | 2,64 | -2,16% | 3.690.123,00 |
| 16.12.2024 | 2,70 | 2,73 | 2,69 | 2,70 | 0,48% | 7.511.558,00 |
| 13.12.2024 | 2,70 | 2,72 | 2,68 | 2,69 | -0,63% | 2.698.891,00 |
| 12.12.2024 | 2,69 | 2,72 | 2,68 | 2,71 | 1,52% | 6.619.350,00 |
| 11.12.2024 | 2,63 | 2,69 | 2,62 | 2,67 | 0,98% | 5.478.767,00 |
| 10.12.2024 | 2,66 | 2,68 | 2,64 | 2,64 | -1,31% | 4.278.434,00 |
| 09.12.2024 | 2,67 | 2,69 | 2,66 | 2,68 | 1,08% | 3.653.919,00 |
| 06.12.2024 | 2,68 | 2,69 | 2,64 | 2,65 | -1,07% | 3.552.633,00 |
| 05.12.2024 | 2,64 | 2,68 | 2,64 | 2,68 | 2,08% | 5.983.536,00 |
| 04.12.2024 | 2,65 | 2,66 | 2,62 | 2,62 | -0,94% | 3.967.763,00 |
| 03.12.2024 | 2,64 | 2,68 | 2,64 | 2,65 | 0,67% | 4.490.325,00 |
| 02.12.2024 | 2,63 | 2,65 | 2,61 | 2,63 | -0,55% | 4.874.162,00 |
| 29.11.2024 | 2,64 | 2,65 | 2,62 | 2,64 | -0,15% | 4.275.561,00 |
| 28.11.2024 | 2,60 | 2,66 | 2,59 | 2,65 | 2,22% | 4.190.479,00 |
| 27.11.2024 | 2,59 | 2,60 | 2,56 | 2,59 | -0,77% | 8.062.963,00 |
| 26.11.2024 | 2,64 | 2,65 | 2,60 | 2,61 | -1,16% | 8.795.521,00 |
| 25.11.2024 | 2,59 | 2,65 | 2,56 | 2,64 | 2,68% | 6.070.997,00 |
| 22.11.2024 | 2,63 | 2,65 | 2,50 | 2,57 | -2,69% | 5.460.328,00 |
| 21.11.2024 | 2,61 | 2,64 | 2,58 | 2,64 | 2,03% | 5.126.736,00 |
| 20.11.2024 | 2,58 | 2,61 | 2,57 | 2,59 | 1,21% | 3.888.099,00 |
| 19.11.2024 | 2,60 | 2,61 | 2,53 | 2,56 | -1,92% | 4.738.457,00 |
| 18.11.2024 | 2,60 | 2,62 | 2,59 | 2,61 | 0,93% | 3.311.536,00 |
| 15.11.2024 | 2,53 | 2,59 | 2,53 | 2,58 | 0,72% | 3.373.343,00 |
| 14.11.2024 | 2,58 | 2,59 | 2,56 | 2,57 | -0,87% | 5.297.722,00 |
| 13.11.2024 | 2,57 | 2,63 | 2,57 | 2,59 | 0,52% | 5.411.184,00 |
| 12.11.2024 | 2,58 | 2,60 | 2,57 | 2,58 | -1,21% | 6.158.098,00 |
| 11.11.2024 | 2,55 | 2,62 | 2,54 | 2,61 | 3,93% | 6.867.396,00 |