£4,310
0,16%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 4,62 | 4,74 | 4,60 | 4,74 | 2,58% | 5.190.681,00 |
| 16.02.2026 | 4,61 | 4,67 | 4,60 | 4,62 | 1,97% | 3.897.423,00 |
| 13.02.2026 | 4,66 | 4,68 | 4,45 | 4,53 | -2,26% | 11.612.113,00 |
| 12.02.2026 | 4,84 | 4,88 | 4,64 | 4,64 | -2,91% | 5.234.690,00 |
| 11.02.2026 | 4,77 | 4,88 | 4,74 | 4,78 | 0,65% | 8.328.895,00 |
| 10.02.2026 | 4,93 | 4,99 | 4,72 | 4,74 | -2,50% | 13.213.864,00 |
| 09.02.2026 | 4,81 | 4,87 | 4,68 | 4,87 | 1,53% | 10.162.539,00 |
| 06.02.2026 | 4,69 | 4,81 | 4,68 | 4,79 | 2,73% | 6.588.566,00 |
| 05.02.2026 | 4,82 | 4,88 | 4,66 | 4,66 | -3,48% | 6.590.506,00 |
| 04.02.2026 | 5,06 | 5,06 | 4,83 | 4,83 | -3,66% | 10.075.994,00 |
| 03.02.2026 | 5,02 | 5,04 | 4,98 | 5,02 | 0,41% | 4.519.491,00 |
| 02.02.2026 | 4,81 | 5,00 | 4,80 | 5,00 | 2,77% | 4.111.670,00 |
| 30.01.2026 | 4,82 | 4,90 | 4,82 | 4,86 | 1,36% | 3.325.291,00 |
| 29.01.2026 | 4,84 | 4,88 | 4,78 | 4,80 | -0,04% | 5.012.121,00 |
| 28.01.2026 | 4,91 | 4,91 | 4,80 | 4,80 | -2,04% | 3.322.477,00 |
| 27.01.2026 | 4,86 | 4,91 | 4,84 | 4,90 | 1,88% | 2.946.301,00 |
| 26.01.2026 | 4,82 | 4,84 | 4,80 | 4,81 | 0,14% | 3.718.483,00 |
| 23.01.2026 | 4,85 | 4,87 | 4,80 | 4,80 | -1,10% | 2.873.013,00 |
| 22.01.2026 | 4,85 | 4,90 | 4,82 | 4,85 | 2,07% | 5.678.136,00 |
| 21.01.2026 | 4,78 | 4,79 | 4,70 | 4,76 | -0,83% | 6.143.706,00 |
| 20.01.2026 | 4,79 | 4,82 | 4,75 | 4,80 | -0,70% | 4.817.268,00 |
| 19.01.2026 | 4,81 | 4,84 | 4,77 | 4,83 | -0,96% | 3.730.477,00 |
| 16.01.2026 | 4,85 | 4,89 | 4,83 | 4,88 | 0,70% | 2.589.583,00 |
| 15.01.2026 | 4,84 | 4,87 | 4,79 | 4,84 | 0,94% | 4.136.475,00 |
| 14.01.2026 | 4,75 | 4,82 | 4,73 | 4,80 | 0,51% | 5.750.093,00 |
| 13.01.2026 | 4,78 | 4,82 | 4,75 | 4,77 | 0,91% | 4.166.724,00 |
| 12.01.2026 | 4,72 | 4,76 | 4,62 | 4,73 | -2,56% | 7.537.955,00 |
| 09.01.2026 | 4,84 | 4,87 | 4,82 | 4,86 | 0,17% | 3.615.203,00 |
| 08.01.2026 | 4,78 | 4,85 | 4,77 | 4,85 | 1,07% | 2.986.653,00 |
| 07.01.2026 | 4,88 | 4,88 | 4,79 | 4,80 | -1,81% | 5.765.899,00 |
| 06.01.2026 | 4,86 | 4,93 | 4,86 | 4,88 | 0,36% | 3.727.807,00 |
| 05.01.2026 | 4,85 | 4,89 | 4,81 | 4,87 | 1,68% | 4.154.412,00 |
| 02.01.2026 | 4,78 | 4,82 | 4,76 | 4,79 | 0,82% | 3.149.916,00 |
| 31.12.2025 | 4,75 | 4,76 | 4,72 | 4,75 | -0,44% | 781.116,00 |
| 30.12.2025 | 4,70 | 4,78 | 4,69 | 4,77 | 1,55% | 1.749.348,00 |
| 29.12.2025 | 4,72 | 4,73 | 4,69 | 4,70 | -0,13% | 3.061.518,00 |
| 24.12.2025 | 4,71 | 4,72 | 4,69 | 4,70 | -0,32% | 594.729,00 |
| 23.12.2025 | 4,69 | 4,73 | 4,66 | 4,72 | 0,78% | 3.329.325,00 |
| 22.12.2025 | 4,69 | 4,70 | 4,66 | 4,68 | -0,25% | 2.404.876,00 |
| 19.12.2025 | 4,67 | 4,70 | 4,65 | 4,69 | 1,25% | 7.637.161,00 |
| 18.12.2025 | 4,58 | 4,65 | 4,57 | 4,63 | 1,12% | 7.088.559,00 |
| 17.12.2025 | 4,55 | 4,64 | 4,55 | 4,58 | 1,71% | 6.731.833,00 |
| 16.12.2025 | 4,53 | 4,57 | 4,49 | 4,50 | -0,84% | 4.631.410,00 |
| 15.12.2025 | 4,49 | 4,57 | 4,49 | 4,54 | 1,99% | 4.700.935,00 |
| 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 |