£5,097
2,45%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 5,05 | 5,10 | 5,04 | 5,09 | 2,35% | - |
| 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 |
| 12.05.2026 | 4,17 | 4,18 | 4,10 | 4,14 | -3,46% | 9.239.421,00 |
| 11.05.2026 | 4,34 | 4,38 | 4,29 | 4,29 | -1,28% | 5.938.053,00 |
| 08.05.2026 | 4,30 | 4,41 | 4,28 | 4,35 | -0,20% | 4.594.792,00 |
| 07.05.2026 | 4,44 | 4,48 | 4,35 | 4,35 | -1,31% | 4.184.353,00 |
| 06.05.2026 | 4,26 | 4,55 | 4,24 | 4,41 | 5,37% | 9.635.437,00 |
| 05.05.2026 | 4,28 | 4,31 | 4,15 | 4,19 | -1,30% | 10.065.026,00 |
| 04.05.2026 | 4,40 | 4,40 | 3,84 | 4,24 | -2,43% | - |
| 01.05.2026 | 4,28 | 4,35 | 4,25 | 4,35 | 1,05% | 3.969.176,00 |
| 30.04.2026 | 4,30 | 4,32 | 4,22 | 4,30 | 0,13% | 7.267.381,00 |
| 29.04.2026 | 4,28 | 4,31 | 4,21 | 4,30 | 0,82% | 8.420.165,00 |
| 28.04.2026 | 4,19 | 4,29 | 4,10 | 4,26 | -0,26% | 10.986.282,00 |
| 27.04.2026 | 4,24 | 4,30 | 4,23 | 4,27 | 0,81% | 5.000.287,00 |
| 24.04.2026 | 4,23 | 4,28 | 4,20 | 4,24 | -1,03% | 2.907.907,00 |
| 23.04.2026 | 4,32 | 4,32 | 4,23 | 4,28 | -1,40% | 5.567.414,00 |
| 22.04.2026 | 4,40 | 4,41 | 4,32 | 4,34 | -1,03% | 6.059.031,00 |
| 21.04.2026 | 4,46 | 4,48 | 4,37 | 4,39 | -0,88% | 6.087.859,00 |
| 20.04.2026 | 4,44 | 4,47 | 4,40 | 4,43 | -2,17% | 4.114.011,00 |
| 17.04.2026 | 4,41 | 4,55 | 4,35 | 4,53 | 3,43% | 5.557.411,00 |
| 16.04.2026 | 4,43 | 4,48 | 4,37 | 4,38 | -1,12% | 5.500.344,00 |
| 15.04.2026 | 4,41 | 4,43 | 4,39 | 4,43 | 0,20% | 4.727.418,00 |
| 14.04.2026 | 4,39 | 4,43 | 4,34 | 4,42 | 1,28% | 5.816.035,00 |
| 13.04.2026 | 4,35 | 4,39 | 4,31 | 4,36 | -1,10% | 6.963.736,00 |
| 10.04.2026 | 4,39 | 4,43 | 4,35 | 4,41 | 1,79% | 6.021.844,00 |
| 09.04.2026 | 4,35 | 4,37 | 4,30 | 4,33 | -0,33% | 3.623.249,00 |
| 08.04.2026 | 4,39 | 4,47 | 4,34 | 4,35 | 7,04% | 8.216.130,00 |
| 07.04.2026 | 4,10 | 4,15 | 4,03 | 4,06 | -0,56% | 4.198.963,00 |
| 02.04.2026 | 3,99 | 4,11 | 3,97 | 4,08 | -0,05% | 4.013.318,00 |
| 01.04.2026 | 4,11 | 4,12 | 4,05 | 4,09 | 4,95% | 7.724.311,00 |
| 31.03.2026 | 3,84 | 3,94 | 3,84 | 3,89 | 1,28% | 4.997.845,00 |
| 30.03.2026 | 3,79 | 3,86 | 3,77 | 3,84 | 0,58% | 4.080.502,00 |
| 27.03.2026 | 3,87 | 3,88 | 3,78 | 3,82 | -0,62% | 3.476.667,00 |
| 26.03.2026 | 3,91 | 3,92 | 3,81 | 3,85 | -2,16% | 7.676.939,00 |
| 25.03.2026 | 3,91 | 3,98 | 3,89 | 3,93 | 2,58% | 7.012.047,00 |
| 24.03.2026 | 3,82 | 3,86 | 3,76 | 3,83 | 0,50% | 10.590.489,00 |
| 23.03.2026 | 3,62 | 3,92 | 3,61 | 3,81 | 2,01% | 11.415.070,00 |
| 20.03.2026 | 3,90 | 3,91 | 3,71 | 3,74 | -1,76% | 12.778.587,00 |
| 19.03.2026 | 3,90 | 3,92 | 3,76 | 3,80 | -4,71% | 9.747.489,00 |
| 18.03.2026 | 3,97 | 4,10 | 3,97 | 3,99 | 1,35% | 4.615.969,00 |
| 17.03.2026 | 3,90 | 3,99 | 3,87 | 3,94 | 1,49% | 6.462.266,00 |
| 16.03.2026 | 3,88 | 3,93 | 3,82 | 3,88 | 0,47% | 3.353.956,00 |
| 13.03.2026 | 3,85 | 3,92 | 3,80 | 3,86 | -0,53% | 6.667.114,00 |
| 12.03.2026 | 4,08 | 4,09 | 3,85 | 3,88 | -5,08% | 9.865.080,00 |
| 11.03.2026 | 4,13 | 4,16 | 4,09 | 4,09 | -1,70% | 6.725.574,00 |
| 10.03.2026 | 4,14 | 4,20 | 4,10 | 4,16 | 4,80% | 9.582.506,00 |
| 09.03.2026 | 3,88 | 3,98 | 3,83 | 3,97 | -1,45% | 3.740.825,00 |
| 06.03.2026 | 4,22 | 4,22 | 4,01 | 4,03 | -3,36% | 10.401.525,00 |
| 05.03.2026 | 4,32 | 4,38 | 4,17 | 4,17 | -3,16% | 6.151.597,00 |
| 04.03.2026 | 4,24 | 4,31 | 4,18 | 4,31 | 1,91% | 3.882.637,00 |
| 03.03.2026 | 4,26 | 4,29 | 4,13 | 4,23 | -3,38% | 12.982.631,00 |
| 02.03.2026 | 4,37 | 4,37 | 4,22 | 4,37 | -3,09% | 11.751.608,00 |
| 27.02.2026 | 4,60 | 4,71 | 4,48 | 4,51 | -4,52% | 13.140.830,00 |
| 26.02.2026 | 4,70 | 4,75 | 4,66 | 4,73 | 0,49% | 4.080.863,00 |
| 25.02.2026 | 4,63 | 4,70 | 4,62 | 4,70 | 2,26% | 5.467.407,00 |
| 24.02.2026 | 4,62 | 4,62 | 4,51 | 4,60 | -0,66% | 5.628.015,00 |
| 23.02.2026 | 4,77 | 4,81 | 4,61 | 4,63 | -2,16% | 4.924.116,00 |
| 20.02.2026 | 4,74 | 4,78 | 4,70 | 4,73 | 1,12% | 4.400.712,00 |
| 19.02.2026 | 4,83 | 4,84 | 4,66 | 4,68 | -3,72% | 5.349.847,00 |
| 18.02.2026 | 4,75 | 4,90 | 4,75 | 4,86 | 2,55% | 5.135.230,00 |