£4,483
0,65%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 4,51 | 4,55 | 4,44 | 4,45 | -0,34% | 5.804.568,00 |
| 11.12.2025 | 4,42 | 4,49 | 4,41 | 4,47 | 1,05% | 3.462.953,00 |
| 10.12.2025 | 4,38 | 4,43 | 4,36 | 4,42 | 0,51% | 6.327.561,00 |
| 09.12.2025 | 4,38 | 4,41 | 4,38 | 4,40 | 0,69% | 5.279.258,00 |
| 08.12.2025 | 4,35 | 4,37 | 4,31 | 4,37 | 0,48% | 3.893.500,00 |
| 05.12.2025 | 4,41 | 4,44 | 4,34 | 4,35 | -0,98% | 3.624.797,00 |
| 04.12.2025 | 4,41 | 4,42 | 4,36 | 4,39 | 1,35% | 6.587.571,00 |
| 03.12.2025 | 4,37 | 4,37 | 4,31 | 4,33 | -0,70% | 4.518.041,00 |
| 02.12.2025 | 4,33 | 4,38 | 4,30 | 4,36 | 1,58% | 6.253.979,00 |
| 01.12.2025 | 4,30 | 4,32 | 4,28 | 4,30 | -0,30% | 3.485.514,00 |
| 28.11.2025 | 4,30 | 4,32 | 4,29 | 4,31 | 0,22% | 3.736.756,00 |
| 27.11.2025 | 4,23 | 4,31 | 4,22 | 4,30 | 1,66% | 3.620.473,00 |
| 26.11.2025 | 4,12 | 4,26 | 4,10 | 4,23 | 3,16% | 9.047.214,00 |
| 25.11.2025 | 4,09 | 4,14 | 4,05 | 4,10 | 2,35% | 6.269.911,00 |
| 24.11.2025 | 3,99 | 4,02 | 3,97 | 4,01 | 2,22% | 3.530.072,00 |
| 21.11.2025 | 3,92 | 3,95 | 3,89 | 3,92 | -1,47% | 7.776.366,00 |
| 20.11.2025 | 4,05 | 4,05 | 3,98 | 3,98 | -0,46% | 3.625.598,00 |
| 19.11.2025 | 3,99 | 4,03 | 3,94 | 4,00 | -0,05% | 4.958.168,00 |
| 18.11.2025 | 3,96 | 4,01 | 3,95 | 4,00 | -2,68% | 5.514.820,00 |
| 17.11.2025 | 4,12 | 4,13 | 4,09 | 4,11 | -0,72% | 3.754.509,00 |
| 14.11.2025 | 4,18 | 4,18 | 4,10 | 4,14 | -3,15% | 6.484.154,00 |
| 13.11.2025 | 4,31 | 4,31 | 4,26 | 4,27 | -0,42% | 6.147.449,00 |
| 12.11.2025 | 4,21 | 4,29 | 4,21 | 4,29 | 1,47% | 5.791.539,00 |
| 11.11.2025 | 4,20 | 4,26 | 4,20 | 4,23 | 1,34% | 5.359.570,00 |
| 10.11.2025 | 4,12 | 4,18 | 4,11 | 4,17 | 3,20% | 4.558.670,00 |
| 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 |