£4,664
0,80%
Echtzeit-Aktienkurs BARCLAYS PLC LS 0,25
Bid:
Ask:
Aktienkurse zur BARCLAYS PLC LS 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 4,65 | 4,66 | 4,59 | 4,59 | -0,78% | 4.117.221,00 |
| 28.09.2026 | 4,66 | 4,68 | 4,62 | 4,63 | -0,32% | 2.852.709,00 |
| 25.09.2026 | 4,64 | 4,65 | 4,61 | 4,64 | 1,35% | 3.063.169,00 |
| 24.09.2026 | 4,58 | 4,62 | 4,55 | 4,58 | -0,79% | 3.331.268,00 |
| 23.09.2026 | 4,72 | 4,72 | 4,61 | 4,62 | -1,11% | 4.705.796,00 |
| 22.09.2026 | 4,72 | 4,82 | 4,65 | 4,67 | -0,72% | 3.967.026,00 |
| 21.09.2026 | 4,63 | 4,76 | 4,63 | 4,70 | 0,69% | 4.147.291,00 |
| 18.09.2026 | 4,80 | 4,81 | 4,62 | 4,67 | -2,73% | 7.196.398,00 |
| 17.09.2026 | 4,78 | 4,81 | 4,73 | 4,80 | 1,01% | 5.848.082,00 |
| 16.09.2026 | 4,74 | 4,81 | 4,71 | 4,75 | 1,30% | 5.382.851,00 |
| 15.09.2026 | 4,75 | 4,80 | 4,65 | 4,69 | -1,81% | 7.675.138,00 |
| 14.09.2026 | 4,91 | 4,93 | 4,72 | 4,78 | -2,95% | 5.189.015,00 |
| 11.09.2026 | 4,88 | 4,95 | 4,88 | 4,92 | 1,68% | 4.412.870,00 |
| 10.09.2026 | 4,88 | 4,91 | 4,83 | 4,84 | -0,55% | 3.304.082,00 |
| 09.09.2026 | 4,93 | 4,94 | 4,83 | 4,87 | -2,05% | 2.579.208,00 |
| 08.09.2026 | 4,96 | 4,99 | 4,90 | 4,97 | -0,44% | 2.974.961,00 |
| 07.09.2026 | 4,96 | 5,01 | 4,95 | 4,99 | 0,56% | 1.662.681,00 |
| 04.09.2026 | 4,95 | 4,97 | 4,90 | 4,97 | 0,58% | 3.255.450,00 |
| 03.09.2026 | 4,84 | 4,94 | 4,82 | 4,94 | 1,95% | 3.969.708,00 |
| 02.09.2026 | 4,83 | 4,87 | 4,76 | 4,84 | -0,33% | 6.318.912,00 |
| 01.09.2026 | 4,87 | 4,88 | 4,77 | 4,86 | -1,51% | 4.539.449,00 |
| 31.08.2026 | 4,97 | 5,00 | 4,88 | 4,93 | -0,24% | - |
| 28.08.2026 | 4,97 | 4,98 | 4,90 | 4,95 | 0,46% | 5.894.881,00 |
| 27.08.2026 | 4,99 | 5,02 | 4,91 | 4,92 | -1,33% | 4.167.008,00 |
| 26.08.2026 | 4,99 | 5,01 | 4,94 | 4,99 | 0,35% | 3.502.080,00 |
| 25.08.2026 | 4,98 | 5,00 | 4,92 | 4,97 | 0,55% | 3.139.855,00 |
| 24.08.2026 | 4,93 | 4,97 | 4,89 | 4,94 | 0,67% | 3.697.630,00 |
| 21.08.2026 | 4,89 | 4,94 | 4,85 | 4,91 | 0,23% | 3.471.433,00 |
| 20.08.2026 | 4,95 | 4,96 | 4,89 | 4,90 | -1,42% | 3.678.066,00 |
| 19.08.2026 | 5,02 | 5,07 | 4,96 | 4,97 | -1,35% | 3.791.582,00 |
| 18.08.2026 | 5,14 | 5,15 | 5,03 | 5,04 | -2,22% | 4.059.256,00 |
| 17.08.2026 | 5,22 | 5,22 | 5,14 | 5,15 | -0,76% | 2.662.108,00 |
| 14.08.2026 | 5,22 | 5,22 | 5,15 | 5,19 | 0,12% | 3.141.876,00 |
| 13.08.2026 | 5,23 | 5,25 | 5,18 | 5,19 | -0,08% | 3.492.464,00 |
| 12.08.2026 | 5,17 | 5,20 | 5,16 | 5,19 | 0,46% | 2.358.647,00 |
| 11.08.2026 | 5,17 | 5,21 | 5,14 | 5,17 | -0,37% | 2.470.317,00 |
| 10.08.2026 | 5,15 | 5,19 | 5,13 | 5,19 | 0,08% | 2.752.687,00 |
| 07.08.2026 | 5,19 | 5,25 | 5,15 | 5,18 | -0,67% | 3.504.000,00 |
| 06.08.2026 | 5,27 | 5,30 | 5,20 | 5,22 | -1,21% | 5.216.913,00 |
| 05.08.2026 | 5,24 | 5,31 | 5,18 | 5,28 | 0,72% | 4.984.073,00 |
| 04.08.2026 | 5,18 | 5,25 | 5,12 | 5,24 | 1,92% | 4.238.437,00 |
| 03.08.2026 | 5,16 | 5,17 | 5,11 | 5,14 | 0,82% | 6.390.421,00 |
| 31.07.2026 | 5,13 | 5,20 | 5,05 | 5,10 | -0,14% | 6.158.590,00 |
| 30.07.2026 | 4,89 | 5,14 | 4,87 | 5,11 | 3,51% | 6.974.552,00 |
| 29.07.2026 | 5,05 | 5,05 | 4,92 | 4,94 | -1,48% | 8.833.568,00 |
| 28.07.2026 | 5,08 | 5,10 | 4,92 | 5,01 | -6,00% | 14.404.460,00 |
| 27.07.2026 | 5,30 | 5,38 | 5,29 | 5,33 | 1,66% | 7.117.164,00 |
| 24.07.2026 | 5,19 | 5,26 | 5,17 | 5,24 | 1,47% | 2.779.512,00 |
| 23.07.2026 | 5,25 | 5,26 | 5,11 | 5,17 | -1,94% | 4.145.215,00 |
| 22.07.2026 | 5,22 | 5,30 | 5,19 | 5,27 | 0,94% | 3.491.922,00 |
| 21.07.2026 | 5,13 | 5,22 | 5,08 | 5,22 | 1,63% | 2.751.545,00 |
| 20.07.2026 | 5,13 | 5,19 | 5,09 | 5,14 | -0,30% | 4.370.757,00 |
| 17.07.2026 | 5,19 | 5,19 | 5,05 | 5,15 | -1,38% | 5.251.517,00 |
| 16.07.2026 | 5,26 | 5,28 | 5,17 | 5,22 | -0,18% | 6.222.654,00 |
| 15.07.2026 | 5,18 | 5,25 | 5,15 | 5,23 | 0,89% | 3.889.585,00 |
| 14.07.2026 | 5,08 | 5,25 | 5,03 | 5,19 | 1,96% | 6.944.694,00 |
| 13.07.2026 | 5,10 | 5,13 | 5,07 | 5,09 | -0,74% | 3.216.044,00 |
| 10.07.2026 | 5,09 | 5,14 | 5,07 | 5,13 | 0,91% | 3.452.334,00 |
| 09.07.2026 | 5,03 | 5,10 | 5,03 | 5,08 | 2,09% | 3.255.928,00 |
| 08.07.2026 | 5,09 | 5,13 | 4,96 | 4,98 | -4,02% | 7.743.743,00 |
| 07.07.2026 | 5,31 | 5,31 | 5,16 | 5,18 | -2,16% | 5.370.328,00 |
| 06.07.2026 | 5,23 | 5,30 | 5,21 | 5,30 | 1,57% | 3.902.932,00 |
| 03.07.2026 | 5,23 | 5,26 | 5,18 | 5,22 | 0,08% | 2.226.493,00 |
| 02.07.2026 | 5,13 | 5,24 | 5,13 | 5,21 | 1,07% | 4.823.027,00 |
| 01.07.2026 | 5,07 | 5,16 | 5,04 | 5,16 | 1,44% | 3.647.457,00 |
| 30.06.2026 | 5,05 | 5,13 | 5,04 | 5,08 | 0,28% | 4.407.586,00 |
| 29.06.2026 | 5,09 | 5,11 | 5,04 | 5,07 | -0,84% | 3.944.425,00 |
| 26.06.2026 | 5,15 | 5,19 | 5,06 | 5,11 | -1,67% | 5.497.810,00 |
| 25.06.2026 | 5,10 | 5,21 | 5,08 | 5,20 | 2,28% | 5.544.180,00 |
| 24.06.2026 | 5,13 | 5,14 | 5,07 | 5,08 | -1,12% | 7.330.143,00 |
| 23.06.2026 | 5,08 | 5,19 | 5,08 | 5,14 | -0,23% | 7.182.875,00 |
| 22.06.2026 | 4,97 | 5,17 | 4,94 | 5,15 | 3,42% | 5.207.999,00 |
| 19.06.2026 | 4,95 | 5,00 | 4,92 | 4,98 | -0,81% | 3.836.719,00 |
| 18.06.2026 | 5,03 | 5,04 | 4,99 | 5,02 | 0,05% | 4.615.794,00 |
| 17.06.2026 | 4,91 | 5,06 | 4,90 | 5,02 | 3,10% | 6.004.341,00 |
| 16.06.2026 | 4,80 | 4,91 | 4,79 | 4,87 | 1,82% | 4.719.479,00 |
| 15.06.2026 | 4,85 | 4,88 | 4,77 | 4,78 | 1,42% | 6.810.106,00 |
| 12.06.2026 | 4,63 | 4,73 | 4,60 | 4,72 | 5,20% | 6.375.096,00 |
| 11.06.2026 | 4,45 | 4,52 | 4,45 | 4,48 | 0,61% | 2.416.039,00 |
| 10.06.2026 | 4,49 | 4,51 | 4,40 | 4,46 | -0,57% | 3.918.540,00 |
| 09.06.2026 | 4,57 | 4,62 | 4,48 | 4,48 | -1,86% | 4.247.741,00 |
| 08.06.2026 | 4,53 | 4,62 | 4,52 | 4,57 | -0,20% | 3.247.014,00 |
| 05.06.2026 | 4,63 | 4,65 | 4,56 | 4,58 | -1,09% | 3.578.607,00 |
| 04.06.2026 | 4,62 | 4,67 | 4,53 | 4,63 | 0,51% | 3.846.714,00 |
| 03.06.2026 | 4,67 | 4,68 | 4,58 | 4,60 | -2,07% | 4.318.728,00 |
| 02.06.2026 | 4,59 | 4,71 | 4,59 | 4,70 | 3,47% | 5.709.820,00 |
| 01.06.2026 | 4,60 | 4,60 | 4,50 | 4,54 | -1,24% | 3.733.748,00 |
| 29.05.2026 | 4,54 | 4,63 | 4,53 | 4,60 | 1,47% | 5.217.528,00 |
| 28.05.2026 | 4,52 | 4,55 | 4,48 | 4,53 | -0,66% | 5.232.847,00 |
| 27.05.2026 | 4,55 | 4,60 | 4,54 | 4,56 | 0,76% | 4.013.168,00 |
| 26.05.2026 | 4,55 | 4,58 | 4,50 | 4,53 | 0,78% | 5.597.114,00 |
| 25.05.2026 | 4,50 | 4,52 | 4,49 | 4,49 | 0,75% | - |
| 22.05.2026 | 4,44 | 4,47 | 4,41 | 4,46 | 0,95% | 3.952.654,00 |
| 21.05.2026 | 4,38 | 4,44 | 4,35 | 4,42 | 0,10% | 5.059.211,00 |
| 20.05.2026 | 4,20 | 4,43 | 4,20 | 4,41 | 3,81% | 5.584.152,00 |
| 19.05.2026 | 4,29 | 4,32 | 4,25 | 4,25 | 0,08% | 3.431.306,00 |
| 18.05.2026 | 4,19 | 4,30 | 4,18 | 4,25 | 0,71% | 4.210.848,00 |
| 15.05.2026 | 4,19 | 4,25 | 4,17 | 4,22 | -2,84% | 4.872.095,00 |
| 14.05.2026 | 4,36 | 4,37 | 4,29 | 4,34 | 3,25% | 5.211.127,00 |
| 13.05.2026 | 4,23 | 4,24 | 4,14 | 4,20 | 1,51% | 3.964.478,00 |