£3,322
-0,48%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 3,22 | 3,27 | 3,22 | 3,24 | 1,47% | 3.912.509,00 |
| 19.06.2025 | 3,25 | 3,25 | 3,20 | 3,20 | -1,66% | 2.506.579,00 |
| 18.06.2025 | 3,23 | 3,26 | 3,22 | 3,25 | 1,06% | 5.000.553,00 |
| 17.06.2025 | 3,24 | 3,25 | 3,20 | 3,22 | -1,20% | 2.538.024,00 |
| 16.06.2025 | 3,20 | 3,26 | 3,20 | 3,26 | 2,20% | 2.510.417,00 |
| 13.06.2025 | 3,18 | 3,19 | 3,16 | 3,19 | -1,65% | 6.370.228,00 |
| 12.06.2025 | 3,19 | 3,25 | 3,17 | 3,24 | 0,29% | 5.376.918,00 |
| 11.06.2025 | 3,24 | 3,26 | 3,23 | 3,23 | -0,11% | 5.722.920,00 |
| 10.06.2025 | 3,31 | 3,32 | 3,23 | 3,23 | -2,74% | 4.944.840,00 |
| 09.06.2025 | 3,34 | 3,34 | 3,30 | 3,32 | -0,11% | 4.254.657,00 |
| 06.06.2025 | 3,28 | 3,34 | 3,27 | 3,33 | 1,76% | 5.637.169,00 |
| 05.06.2025 | 3,25 | 3,28 | 3,25 | 3,27 | 0,34% | 5.578.175,00 |
| 04.06.2025 | 3,30 | 3,32 | 3,25 | 3,26 | -1,00% | 3.663.230,00 |
| 03.06.2025 | 3,28 | 3,30 | 3,22 | 3,29 | 0,67% | 2.521.649,00 |
| 02.06.2025 | 3,26 | 3,28 | 3,23 | 3,27 | 0,26% | 3.963.842,00 |
| 30.05.2025 | 3,26 | 3,28 | 3,23 | 3,26 | 0,05% | 6.306.514,00 |
| 29.05.2025 | 3,27 | 3,29 | 3,25 | 3,26 | 0,65% | 4.091.901,00 |
| 28.05.2025 | 3,27 | 3,29 | 3,24 | 3,24 | -1,26% | 2.615.147,00 |
| 27.05.2025 | 3,25 | 3,29 | 3,25 | 3,28 | 1,27% | 3.937.567,00 |
| 26.05.2025 | 3,31 | 3,31 | 3,24 | 3,24 | 0,58% | - |
| 23.05.2025 | 3,27 | 3,30 | 3,12 | 3,22 | -1,39% | 4.714.990,00 |
| 22.05.2025 | 3,26 | 3,28 | 3,22 | 3,27 | -0,41% | 4.623.120,00 |
| 21.05.2025 | 3,28 | 3,31 | 3,27 | 3,28 | -0,49% | 4.331.857,00 |
| 20.05.2025 | 3,28 | 3,31 | 3,26 | 3,30 | 1,20% | 5.707.484,00 |
| 19.05.2025 | 3,23 | 3,27 | 3,22 | 3,26 | 0,15% | 4.574.503,00 |
| 16.05.2025 | 3,24 | 3,26 | 3,23 | 3,25 | 0,90% | 6.417.984,00 |
| 15.05.2025 | 3,21 | 3,25 | 3,19 | 3,22 | 0,62% | 3.927.819,00 |
| 14.05.2025 | 3,17 | 3,21 | 3,13 | 3,20 | 1,09% | 4.324.711,00 |
| 13.05.2025 | 3,11 | 3,18 | 3,11 | 3,17 | 1,13% | 7.678.425,00 |
| 12.05.2025 | 3,13 | 3,20 | 3,11 | 3,13 | 1,92% | 9.898.272,00 |
| 09.05.2025 | 3,08 | 3,08 | 3,05 | 3,07 | 0,77% | 4.794.468,00 |
| 08.05.2025 | 3,00 | 3,05 | 3,00 | 3,05 | 3,01% | 8.166.381,00 |
| 07.05.2025 | 2,98 | 3,00 | 2,94 | 2,96 | -0,65% | 8.313.237,00 |
| 06.05.2025 | 3,02 | 3,03 | 2,92 | 2,98 | -3,72% | 7.694.565,00 |
| 05.05.2025 | 3,01 | 3,10 | 2,97 | 3,10 | 2,95% | - |
| 02.05.2025 | 2,98 | 3,02 | 2,94 | 3,01 | 2,02% | 4.775.142,00 |
| 01.05.2025 | 2,96 | 2,99 | 2,93 | 2,95 | -0,67% | 4.485.759,00 |
| 30.04.2025 | 3,03 | 3,09 | 2,88 | 2,97 | -0,40% | 11.117.261,00 |
| 29.04.2025 | 2,97 | 3,02 | 2,95 | 2,98 | 0,98% | 6.767.927,00 |
| 28.04.2025 | 2,92 | 2,98 | 2,92 | 2,95 | 0,92% | 5.937.015,00 |
| 25.04.2025 | 2,91 | 2,93 | 2,89 | 2,92 | 0,97% | 8.104.718,00 |
| 24.04.2025 | 2,93 | 2,94 | 2,88 | 2,90 | -1,41% | 6.909.641,00 |
| 23.04.2025 | 2,85 | 2,97 | 2,85 | 2,94 | 4,91% | 7.152.494,00 |
| 22.04.2025 | 2,77 | 2,80 | 2,76 | 2,80 | 0,90% | 6.004.606,00 |
| 17.04.2025 | 2,78 | 2,80 | 2,74 | 2,78 | -0,36% | 2.964.449,00 |
| 16.04.2025 | 2,75 | 2,79 | 2,74 | 2,79 | -0,25% | 5.122.537,00 |
| 15.04.2025 | 2,70 | 2,80 | 2,70 | 2,79 | 3,25% | 4.845.905,00 |
| 14.04.2025 | 2,62 | 2,73 | 2,62 | 2,70 | 5,01% | 7.037.860,00 |
| 11.04.2025 | 2,63 | 2,64 | 2,51 | 2,58 | -1,06% | 10.729.156,00 |
| 10.04.2025 | 3,05 | 3,10 | 2,60 | 2,60 | 7,70% | 14.914.124,00 |
| 09.04.2025 | 2,42 | 2,49 | 2,39 | 2,42 | -4,88% | 13.036.778,00 |
| 08.04.2025 | 2,45 | 2,60 | 2,43 | 2,54 | 5,04% | 16.277.628,00 |
| 07.04.2025 | 2,24 | 2,55 | 2,24 | 2,42 | -2,91% | 20.601.165,00 |
| 04.04.2025 | 2,65 | 2,65 | 2,40 | 2,49 | -8,05% | 22.790.039,00 |
| 03.04.2025 | 2,86 | 2,86 | 2,68 | 2,71 | -8,71% | 14.413.814,00 |
| 02.04.2025 | 2,93 | 2,97 | 2,89 | 2,97 | 0,97% | 4.289.946,00 |
| 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 |