£2,635
1,40%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 2,52 | 2,54 | 2,48 | 2,51 | -1,16% | 6.002.168,00 |
| 07.11.2024 | 2,60 | 2,60 | 2,54 | 2,54 | -1,70% | 5.893.525,00 |
| 06.11.2024 | 2,52 | 2,58 | 2,52 | 2,58 | 5,41% | 11.651.796,00 |
| 05.11.2024 | 2,43 | 2,45 | 2,42 | 2,45 | 0,55% | 2.582.373,00 |
| 04.11.2024 | 2,39 | 2,46 | 2,39 | 2,44 | 1,31% | 5.228.925,00 |
| 01.11.2024 | 2,36 | 2,42 | 2,36 | 2,40 | 1,22% | 3.625.674,00 |
| 31.10.2024 | 2,39 | 2,42 | 2,36 | 2,38 | -1,90% | 6.009.546,00 |
| 30.10.2024 | 2,37 | 2,47 | 2,37 | 2,42 | 1,38% | 6.790.193,00 |
| 29.10.2024 | 2,43 | 2,44 | 2,38 | 2,39 | -1,36% | 7.927.188,00 |
| 28.10.2024 | 2,41 | 2,42 | 2,35 | 2,42 | 0,17% | 6.350.810,00 |
| 25.10.2024 | 2,49 | 2,50 | 2,41 | 2,42 | -2,56% | 7.231.027,00 |
| 24.10.2024 | 2,47 | 2,51 | 2,41 | 2,48 | 4,16% | 9.589.567,00 |
| 23.10.2024 | 2,43 | 2,44 | 2,38 | 2,38 | -1,55% | 3.596.221,00 |
| 22.10.2024 | 2,39 | 2,42 | 2,37 | 2,42 | 0,90% | 5.055.519,00 |
| 21.10.2024 | 2,42 | 2,43 | 2,40 | 2,40 | -0,97% | 3.384.044,00 |
| 18.10.2024 | 2,44 | 2,45 | 2,41 | 2,42 | -1,22% | 3.152.546,00 |
| 17.10.2024 | 2,38 | 2,46 | 2,38 | 2,45 | 3,40% | 9.622.562,00 |
| 16.10.2024 | 2,34 | 2,37 | 2,33 | 2,37 | 0,56% | 4.082.932,00 |
| 15.10.2024 | 2,34 | 2,36 | 2,12 | 2,36 | 1,37% | 6.648.759,00 |
| 14.10.2024 | 2,36 | 2,36 | 2,32 | 2,33 | -1,04% | 3.783.428,00 |
| 11.10.2024 | 2,31 | 2,36 | 2,30 | 2,35 | 1,40% | 4.007.276,00 |
| 10.10.2024 | 2,31 | 2,34 | 2,31 | 2,32 | 0,59% | 6.866.716,00 |
| 09.10.2024 | 2,29 | 2,31 | 2,27 | 2,30 | 0,85% | 2.383.758,00 |
| 08.10.2024 | 2,28 | 2,30 | 2,27 | 2,28 | -0,52% | 2.918.049,00 |
| 07.10.2024 | 2,27 | 2,30 | 2,25 | 2,30 | 1,66% | 5.663.715,00 |
| 04.10.2024 | 2,19 | 2,28 | 2,19 | 2,26 | 2,99% | 3.318.473,00 |
| 03.10.2024 | 2,19 | 2,22 | 2,16 | 2,19 | -0,39% | 3.355.231,00 |
| 02.10.2024 | 2,20 | 2,23 | 2,18 | 2,20 | 0,23% | 4.690.341,00 |
| 01.10.2024 | 2,25 | 2,26 | 2,18 | 2,20 | -2,16% | 4.970.077,00 |
| 30.09.2024 | 2,27 | 2,29 | 2,24 | 2,25 | -1,90% | 2.850.733,00 |
| 27.09.2024 | 2,25 | 2,29 | 2,24 | 2,29 | 0,81% | 7.664.860,00 |
| 26.09.2024 | 2,26 | 2,28 | 2,26 | 2,27 | 1,72% | 4.547.806,00 |
| 25.09.2024 | 2,24 | 2,28 | 2,22 | 2,23 | -1,41% | 2.279.428,00 |
| 24.09.2024 | 2,24 | 2,30 | 2,23 | 2,26 | 1,50% | 3.252.834,00 |
| 23.09.2024 | 2,27 | 2,27 | 2,22 | 2,23 | -1,44% | 2.678.227,00 |
| 20.09.2024 | 2,27 | 2,29 | 2,25 | 2,26 | -0,35% | 4.741.012,00 |
| 19.09.2024 | 2,27 | 2,27 | 2,25 | 2,27 | 1,61% | 9.456.656,00 |
| 18.09.2024 | 2,24 | 2,25 | 2,23 | 2,24 | -0,67% | 5.138.886,00 |
| 17.09.2024 | 2,23 | 2,26 | 2,22 | 2,25 | 2,02% | 8.260.787,00 |
| 16.09.2024 | 2,20 | 2,22 | 2,20 | 2,21 | 0,11% | 4.411.087,00 |
| 13.09.2024 | 2,19 | 2,22 | 2,18 | 2,20 | 0,78% | 3.327.542,00 |
| 12.09.2024 | 2,19 | 2,21 | 2,17 | 2,19 | 1,60% | 6.575.150,00 |
| 11.09.2024 | 2,19 | 2,20 | 2,14 | 2,15 | -1,15% | 6.461.028,00 |
| 10.09.2024 | 2,23 | 2,25 | 2,17 | 2,18 | -2,83% | 6.911.145,00 |
| 09.09.2024 | 2,21 | 2,24 | 2,21 | 2,24 | 1,54% | 4.854.328,00 |
| 06.09.2024 | 2,27 | 2,28 | 2,20 | 2,21 | -3,33% | 3.509.436,00 |
| 05.09.2024 | 2,22 | 2,31 | 2,21 | 2,28 | 2,01% | 4.093.621,00 |
| 04.09.2024 | 2,20 | 2,24 | 2,19 | 2,24 | 0,29% | 3.654.685,00 |
| 03.09.2024 | 2,26 | 2,28 | 2,22 | 2,23 | -1,76% | 2.885.441,00 |
| 02.09.2024 | 2,29 | 2,30 | 2,27 | 2,27 | -0,20% | 1.451.109,00 |
| 30.08.2024 | 2,27 | 2,29 | 2,27 | 2,28 | 0,64% | 1.465.576,00 |
| 29.08.2024 | 2,23 | 2,28 | 2,23 | 2,26 | 0,96% | 3.196.694,00 |
| 28.08.2024 | 2,30 | 2,31 | 2,22 | 2,24 | -2,74% | 5.393.104,00 |
| 27.08.2024 | 2,29 | 2,30 | 2,26 | 2,30 | -0,14% | 4.163.432,00 |
| 26.08.2024 | 2,32 | 2,32 | 2,03 | 2,31 | 0,23% | - |
| 23.08.2024 | 2,26 | 2,30 | 2,26 | 2,30 | 2,04% | 1.895.226,00 |
| 22.08.2024 | 2,25 | 2,27 | 2,24 | 2,25 | 0,24% | 3.219.081,00 |
| 21.08.2024 | 2,26 | 2,27 | 2,24 | 2,25 | -0,46% | 2.393.052,00 |
| 20.08.2024 | 2,29 | 2,29 | 2,25 | 2,26 | -1,44% | 1.338.874,00 |
| 19.08.2024 | 2,27 | 2,30 | 2,27 | 2,29 | 0,39% | 2.618.976,00 |
| 16.08.2024 | 2,26 | 2,29 | 2,25 | 2,28 | 0,56% | 2.879.912,00 |
| 15.08.2024 | 2,20 | 2,28 | 2,19 | 2,27 | 2,40% | 5.252.886,00 |
| 14.08.2024 | 2,22 | 2,23 | 2,20 | 2,22 | 1,12% | 2.436.527,00 |
| 13.08.2024 | 2,21 | 2,22 | 2,18 | 2,19 | -0,27% | 1.517.401,00 |
| 12.08.2024 | 2,20 | 2,22 | 2,19 | 2,20 | 0,76% | 3.788.201,00 |
| 09.08.2024 | 2,15 | 2,19 | 2,14 | 2,18 | 1,96% | 4.212.795,00 |
| 08.08.2024 | 2,13 | 2,17 | 2,10 | 2,14 | -0,35% | 3.238.663,00 |
| 07.08.2024 | 2,12 | 2,17 | 2,11 | 2,15 | 3,15% | 3.790.772,00 |
| 06.08.2024 | 2,12 | 2,13 | 2,06 | 2,08 | 0,82% | 4.895.842,00 |
| 05.08.2024 | 2,01 | 2,07 | 1,97 | 2,07 | -0,86% | 5.552.556,00 |