£4,108
0,25%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,14 | 4,14 | 4,04 | 4,04 | -1,34% | 4.081.110,00 |
| 06.11.2025 | 4,08 | 4,13 | 4,07 | 4,10 | 1,00% | 5.724.552,00 |
| 05.11.2025 | 4,03 | 4,07 | 4,02 | 4,06 | -0,14% | 5.408.329,00 |
| 04.11.2025 | 4,05 | 4,07 | 3,97 | 4,06 | -0,07% | 5.603.029,00 |
| 03.11.2025 | 4,07 | 4,09 | 4,05 | 4,07 | -0,12% | 4.757.074,00 |
| 31.10.2025 | 4,05 | 4,08 | 4,04 | 4,07 | 0,31% | 4.129.851,00 |
| 30.10.2025 | 4,06 | 4,07 | 4,01 | 4,06 | 0,20% | 3.538.926,00 |
| 29.10.2025 | 4,06 | 4,09 | 4,03 | 4,05 | 0,15% | 5.160.798,00 |
| 28.10.2025 | 3,98 | 4,04 | 3,94 | 4,04 | 2,21% | 7.275.810,00 |
| 27.10.2025 | 3,92 | 3,97 | 3,91 | 3,96 | 1,96% | 6.064.006,00 |
| 24.10.2025 | 3,87 | 3,88 | 3,80 | 3,88 | 0,36% | 7.444.287,00 |
| 23.10.2025 | 3,82 | 3,89 | 3,80 | 3,87 | 1,23% | 7.330.115,00 |
| 22.10.2025 | 3,71 | 3,84 | 3,71 | 3,82 | 4,87% | 11.755.395,00 |
| 21.10.2025 | 3,65 | 3,68 | 3,64 | 3,64 | 0,68% | 4.510.554,00 |
| 20.10.2025 | 3,62 | 3,63 | 3,58 | 3,62 | 0,67% | 7.647.918,00 |
| 17.10.2025 | 3,61 | 3,65 | 3,54 | 3,59 | -5,23% | 12.441.973,00 |
| 16.10.2025 | 3,80 | 3,83 | 3,75 | 3,79 | 0,00% | 5.868.627,00 |
| 15.10.2025 | 3,84 | 3,84 | 3,78 | 3,79 | -0,46% | 4.805.761,00 |
| 14.10.2025 | 3,73 | 3,81 | 3,70 | 3,81 | 1,68% | 5.351.816,00 |
| 13.10.2025 | 3,74 | 3,76 | 3,71 | 3,75 | 0,59% | 3.590.124,00 |
| 10.10.2025 | 3,74 | 3,79 | 3,72 | 3,73 | -0,55% | 7.334.591,00 |
| 09.10.2025 | 3,79 | 3,81 | 3,75 | 3,75 | -2,16% | 6.955.634,00 |
| 08.10.2025 | 3,80 | 3,86 | 3,80 | 3,83 | 1,07% | 4.405.894,00 |
| 07.10.2025 | 3,81 | 3,83 | 3,78 | 3,79 | -0,41% | 2.749.479,00 |
| 06.10.2025 | 3,86 | 3,86 | 3,78 | 3,80 | -1,37% | 6.305.934,00 |
| 03.10.2025 | 3,84 | 3,88 | 3,83 | 3,86 | 1,39% | 2.999.889,00 |
| 02.10.2025 | 3,82 | 3,85 | 3,80 | 3,80 | 0,03% | 3.000.432,00 |
| 01.10.2025 | 3,79 | 3,82 | 3,75 | 3,80 | 0,16% | 3.811.641,00 |
| 30.09.2025 | 3,82 | 3,85 | 3,79 | 3,80 | -0,32% | 5.237.451,00 |
| 29.09.2025 | 3,84 | 3,85 | 3,80 | 3,81 | -0,18% | 3.757.494,00 |
| 26.09.2025 | 3,78 | 3,83 | 3,77 | 3,82 | 1,37% | 6.080.811,00 |
| 25.09.2025 | 3,82 | 3,84 | 3,75 | 3,76 | -2,26% | 4.186.253,00 |
| 24.09.2025 | 3,86 | 3,87 | 3,80 | 3,85 | -1,09% | 3.883.240,00 |
| 23.09.2025 | 3,87 | 3,90 | 3,83 | 3,89 | 1,55% | 5.265.048,00 |
| 22.09.2025 | 3,82 | 3,84 | 3,79 | 3,83 | -0,12% | 2.177.355,00 |
| 19.09.2025 | 3,87 | 3,87 | 3,78 | 3,84 | -0,20% | 4.798.207,00 |
| 18.09.2025 | 3,80 | 3,85 | 3,77 | 3,85 | 1,63% | 6.654.489,00 |
| 17.09.2025 | 3,77 | 3,81 | 3,74 | 3,78 | 0,95% | 2.543.803,00 |
| 16.09.2025 | 3,85 | 3,86 | 3,74 | 3,75 | -2,55% | 4.416.470,00 |
| 15.09.2025 | 3,82 | 3,86 | 3,81 | 3,85 | 1,17% | 3.250.042,00 |
| 12.09.2025 | 3,80 | 3,81 | 3,78 | 3,80 | -0,52% | 3.012.776,00 |
| 11.09.2025 | 3,77 | 3,83 | 3,76 | 3,82 | 1,52% | - |
| 10.09.2025 | 3,72 | 3,79 | 3,72 | 3,76 | 0,49% | - |
| 09.09.2025 | 3,67 | 3,75 | 3,67 | 3,75 | 1,75% | - |
| 08.09.2025 | 3,66 | 3,68 | 3,65 | 3,68 | 1,63% | - |
| 05.09.2025 | 3,72 | 3,72 | 3,61 | 3,62 | -2,15% | 4.321.613,00 |
| 04.09.2025 | 3,63 | 3,70 | 3,62 | 3,70 | 2,21% | 4.564.320,00 |
| 03.09.2025 | 3,59 | 3,62 | 3,56 | 3,62 | 0,71% | 4.489.544,00 |
| 02.09.2025 | 3,68 | 3,70 | 3,58 | 3,60 | -2,07% | 4.928.818,00 |
| 01.09.2025 | 3,64 | 3,67 | 3,63 | 3,67 | 1,91% | 3.441.303,00 |
| 29.08.2025 | 3,66 | 3,66 | 3,53 | 3,60 | -2,24% | 12.239.581,00 |
| 28.08.2025 | 3,73 | 3,74 | 3,67 | 3,69 | -0,74% | 3.870.076,00 |
| 27.08.2025 | 3,75 | 3,76 | 3,67 | 3,71 | -0,64% | 4.394.441,00 |
| 26.08.2025 | 3,74 | 3,75 | 3,69 | 3,74 | -1,47% | 4.846.542,00 |
| 25.08.2025 | 3,76 | 3,79 | 3,75 | 3,79 | 0,68% | - |
| 22.08.2025 | 3,75 | 3,78 | 3,74 | 3,77 | 0,76% | 3.574.668,00 |
| 21.08.2025 | 3,74 | 3,75 | 3,70 | 3,74 | 0,34% | 3.971.300,00 |
| 20.08.2025 | 3,71 | 3,74 | 3,68 | 3,73 | 0,16% | 4.174.998,00 |
| 19.08.2025 | 3,72 | 3,75 | 3,72 | 3,72 | 0,24% | 2.732.668,00 |
| 18.08.2025 | 3,71 | 3,72 | 3,67 | 3,71 | -0,11% | 2.636.787,00 |
| 15.08.2025 | 3,75 | 3,78 | 3,69 | 3,72 | -0,88% | 3.702.650,00 |
| 14.08.2025 | 3,75 | 3,75 | 3,72 | 3,75 | 0,37% | 3.508.295,00 |
| 13.08.2025 | 3,75 | 3,75 | 3,72 | 3,74 | -0,13% | 4.165.303,00 |
| 12.08.2025 | 3,72 | 3,75 | 3,70 | 3,74 | 0,81% | 3.183.978,00 |
| 11.08.2025 | 3,70 | 3,71 | 3,66 | 3,71 | 1,09% | 2.939.105,00 |
| 08.08.2025 | 3,63 | 3,68 | 3,62 | 3,67 | 1,38% | 3.192.607,00 |
| 07.08.2025 | 3,63 | 3,65 | 3,60 | 3,62 | -0,79% | 4.984.657,00 |
| 06.08.2025 | 3,65 | 3,66 | 3,63 | 3,65 | 1,12% | 2.304.932,00 |
| 05.08.2025 | 3,65 | 3,66 | 3,60 | 3,61 | -0,44% | 3.369.483,00 |
| 04.08.2025 | 3,61 | 3,65 | 3,61 | 3,62 | 1,84% | 6.635.361,00 |
| 01.08.2025 | 3,67 | 3,69 | 3,53 | 3,56 | -4,15% | 8.526.804,00 |
| 31.07.2025 | 3,75 | 3,76 | 3,71 | 3,71 | -0,99% | 6.095.744,00 |
| 30.07.2025 | 3,75 | 3,75 | 3,67 | 3,75 | 1,02% | 8.670.932,00 |
| 29.07.2025 | 3,60 | 3,73 | 3,55 | 3,71 | 2,77% | 17.119.179,00 |
| 28.07.2025 | 3,65 | 3,66 | 3,60 | 3,61 | 0,14% | 6.106.273,00 |
| 25.07.2025 | 3,59 | 3,62 | 3,55 | 3,61 | 0,64% | 3.220.150,00 |
| 24.07.2025 | 3,52 | 3,61 | 3,51 | 3,58 | 1,86% | 4.776.041,00 |
| 23.07.2025 | 3,50 | 3,53 | 3,47 | 3,52 | 0,89% | 4.771.350,00 |
| 22.07.2025 | 3,50 | 3,51 | 3,44 | 3,49 | -1,15% | 4.076.406,00 |
| 21.07.2025 | 3,48 | 3,53 | 3,46 | 3,53 | 1,09% | 4.512.313,00 |
| 18.07.2025 | 3,48 | 3,50 | 3,44 | 3,49 | -1,30% | 3.423.422,00 |
| 17.07.2025 | 3,44 | 3,54 | 3,44 | 3,54 | 3,21% | 4.289.718,00 |
| 16.07.2025 | 3,42 | 3,48 | 3,42 | 3,43 | -0,16% | 5.168.513,00 |
| 15.07.2025 | 3,46 | 3,47 | 3,41 | 3,43 | -0,25% | 4.088.876,00 |
| 14.07.2025 | 3,39 | 3,44 | 3,38 | 3,44 | 1,21% | 3.357.157,00 |
| 11.07.2025 | 3,45 | 3,45 | 3,38 | 3,40 | -1,09% | 4.069.512,00 |
| 10.07.2025 | 3,41 | 3,45 | 3,41 | 3,44 | 1,18% | 4.874.691,00 |
| 09.07.2025 | 3,36 | 3,40 | 3,36 | 3,40 | 1,49% | 4.639.419,00 |
| 08.07.2025 | 3,35 | 3,38 | 3,33 | 3,35 | 0,10% | 5.484.594,00 |
| 07.07.2025 | 3,32 | 3,36 | 3,32 | 3,34 | 1,18% | 3.247.950,00 |
| 04.07.2025 | 3,31 | 3,33 | 3,29 | 3,30 | -0,59% | 947.663,00 |
| 03.07.2025 | 3,28 | 3,34 | 3,25 | 3,32 | 2,03% | 5.400.463,00 |
| 02.07.2025 | 3,36 | 3,38 | 3,23 | 3,26 | -1,20% | 7.743.954,00 |
| 01.07.2025 | 3,35 | 3,37 | 3,30 | 3,30 | -2,25% | 3.897.745,00 |
| 30.06.2025 | 3,39 | 3,39 | 3,33 | 3,37 | -0,03% | 4.751.484,00 |
| 27.06.2025 | 3,34 | 3,40 | 3,34 | 3,37 | 1,87% | 6.459.196,00 |
| 26.06.2025 | 3,33 | 3,36 | 3,31 | 3,31 | -0,21% | 6.933.234,00 |
| 25.06.2025 | 3,33 | 3,34 | 3,29 | 3,32 | -0,48% | 4.133.828,00 |
| 24.06.2025 | 3,28 | 3,34 | 3,27 | 3,34 | 4,68% | 7.186.510,00 |
| 23.06.2025 | 3,22 | 3,24 | 3,18 | 3,19 | -1,79% | 3.305.113,00 |