5,405$
-1,37%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 5,48 | 5,50 | 5,40 | 5,41 | -1,37% | 2.936.788,00 |
| 16.10.2026 | 5,52 | 5,57 | 5,46 | 5,48 | 0,18% | 20.508.636,00 |
| 15.10.2026 | 5,61 | 5,62 | 5,42 | 5,47 | 0,00% | 38.033.627,00 |
| 14.10.2026 | 5,47 | 5,49 | 5,42 | 5,47 | -0,55% | 13.735.126,00 |
| 13.10.2026 | 5,56 | 5,57 | 5,47 | 5,50 | 0,73% | 20.386.386,00 |
| 12.10.2026 | 5,45 | 5,49 | 5,44 | 5,46 | 0,92% | 15.707.777,00 |
| 09.10.2026 | 5,37 | 5,42 | 5,34 | 5,41 | 0,56% | 20.116.717,00 |
| 08.10.2026 | 5,32 | 5,40 | 5,30 | 5,38 | -0,37% | 16.672.767,00 |
| 07.10.2026 | 5,37 | 5,44 | 5,36 | 5,40 | -2,88% | 14.293.063,00 |
| 06.10.2026 | 5,56 | 5,60 | 5,56 | 5,56 | 1,83% | 11.441.375,00 |
| 05.10.2026 | 5,45 | 5,50 | 5,44 | 5,46 | -0,73% | 15.697.422,00 |
| 02.10.2026 | 5,40 | 5,51 | 5,39 | 5,50 | 1,48% | 20.194.724,00 |
| 01.10.2026 | 5,50 | 5,51 | 5,35 | 5,42 | -3,73% | 20.776.290,00 |
| 30.09.2026 | 5,65 | 5,69 | 5,63 | 5,63 | -1,05% | 16.162.894,00 |
| 29.09.2026 | 5,71 | 5,73 | 5,63 | 5,69 | -0,52% | 17.032.853,00 |
| 28.09.2026 | 5,74 | 5,79 | 5,71 | 5,72 | -0,87% | 21.442.810,00 |
| 25.09.2026 | 5,75 | 5,79 | 5,72 | 5,77 | 2,12% | 18.917.175,00 |
| 24.09.2026 | 5,66 | 5,70 | 5,62 | 5,65 | 0,18% | 18.137.689,00 |
| 23.09.2026 | 5,69 | 5,73 | 5,62 | 5,64 | -2,42% | 14.789.861,00 |
| 22.09.2026 | 5,89 | 5,89 | 5,75 | 5,78 | -1,87% | 14.855.330,00 |
| 21.09.2026 | 5,90 | 5,91 | 5,86 | 5,89 | 1,38% | 7.126.033,00 |
| 18.09.2026 | 5,84 | 5,85 | 5,80 | 5,81 | -2,19% | 10.109.825,00 |
| 17.09.2026 | 5,94 | 5,98 | 5,88 | 5,94 | 1,02% | 14.010.244,00 |
| 16.09.2026 | 5,96 | 5,99 | 5,80 | 5,88 | 0,00% | 18.038.216,00 |
| 15.09.2026 | 5,91 | 5,92 | 5,82 | 5,88 | -0,34% | 14.422.665,00 |
| 14.09.2026 | 5,91 | 5,94 | 5,81 | 5,90 | -1,83% | 15.781.382,00 |
| 11.09.2026 | 6,00 | 6,02 | 5,93 | 6,01 | 2,04% | 13.652.667,00 |
| 10.09.2026 | 5,92 | 5,94 | 5,86 | 5,89 | -0,51% | 13.115.738,00 |
| 09.09.2026 | 5,95 | 5,96 | 5,91 | 5,92 | -1,33% | 12.749.438,00 |
| 08.09.2026 | 6,07 | 6,09 | 6,00 | 6,00 | -1,32% | 23.553.242,00 |