1,144€
1,78%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,12 | 1,13 | 1,10 | 1,12 | 1,45% | 37.605,00 |
| 04.05.2026 | 1,14 | 1,14 | 1,09 | 1,10 | -5,49% | 17.308,00 |
| 30.04.2026 | 1,13 | 1,17 | 1,12 | 1,17 | 3,74% | 111.077,00 |
| 29.04.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -0,88% | 3.700,00 |
| 28.04.2026 | 1,13 | 1,15 | 1,13 | 1,13 | -0,09% | - |
| 27.04.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 0,00% | 5.609,00 |
| 24.04.2026 | 1,14 | 1,15 | 1,13 | 1,14 | -0,18% | - |
| 23.04.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -1,73% | 8.000,00 |
| 22.04.2026 | 1,16 | 1,18 | 1,16 | 1,16 | 0,52% | 9.094,00 |
| 21.04.2026 | 1,19 | 1,20 | 1,15 | 1,15 | -3,28% | 6.255,00 |
| 20.04.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -1,98% | 77.730,00 |
| 17.04.2026 | 1,19 | 1,22 | 1,18 | 1,21 | 2,88% | 67.245,00 |
| 16.04.2026 | 1,19 | 1,22 | 1,18 | 1,18 | -0,51% | 8.046,00 |
| 15.04.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,42% | 5.536,00 |
| 14.04.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 0,85% | 4.949,00 |
| 13.04.2026 | 1,17 | 1,18 | 1,15 | 1,18 | 0,85% | 7.758,00 |
| 10.04.2026 | 1,17 | 1,19 | 1,16 | 1,17 | 0,34% | 2.886,00 |
| 09.04.2026 | 1,17 | 1,19 | 1,16 | 1,17 | -3,07% | 52.324,00 |
| 08.04.2026 | 1,16 | 1,22 | 1,16 | 1,20 | 6,36% | 32.753,00 |
| 07.04.2026 | 1,13 | 1,14 | 1,11 | 1,13 | -0,26% | 66.135,00 |
| 02.04.2026 | 1,11 | 1,14 | 1,10 | 1,14 | 0,00% | 11.364,00 |
| 01.04.2026 | 1,08 | 1,14 | 1,08 | 1,14 | 3,84% | 72.014,00 |
| 31.03.2026 | 1,07 | 1,11 | 1,06 | 1,09 | 4,10% | 48.000,00 |
| 30.03.2026 | 1,06 | 1,08 | 1,04 | 1,05 | 0,96% | 9.268,00 |
| 27.03.2026 | 1,08 | 1,09 | 1,04 | 1,04 | -2,80% | 12.808,00 |
| 26.03.2026 | 1,11 | 1,12 | 1,07 | 1,07 | -3,60% | 7.855,00 |
| 25.03.2026 | 1,09 | 1,12 | 1,08 | 1,11 | 1,83% | 17.995,00 |
| 24.03.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 0,00% | 21.367,00 |
| 23.03.2026 | 1,06 | 1,10 | 1,03 | 1,09 | 3,02% | 37.349,00 |
| 20.03.2026 | 1,09 | 1,12 | 1,05 | 1,06 | -3,82% | 195.920,00 |
| 19.03.2026 | 1,11 | 1,12 | 1,07 | 1,10 | -1,35% | 20.246,00 |
| 18.03.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -0,45% | 30.006,00 |
| 17.03.2026 | 1,10 | 1,14 | 1,10 | 1,12 | 0,90% | 20.517,00 |
| 16.03.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 0,91% | 14.456,00 |
| 13.03.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -1,35% | 3.016,00 |
| 12.03.2026 | 1,14 | 1,15 | 1,11 | 1,12 | -3,46% | 71.265,00 |
| 11.03.2026 | 1,15 | 1,18 | 1,14 | 1,16 | 0,00% | 330,00 |
| 10.03.2026 | 1,12 | 1,17 | 1,12 | 1,16 | 2,21% | 8.529,00 |
| 09.03.2026 | 1,10 | 1,13 | 1,08 | 1,13 | 1,35% | 104.082,00 |
| 06.03.2026 | 1,14 | 1,16 | 1,10 | 1,12 | -0,45% | 10.950,00 |
| 05.03.2026 | 1,14 | 1,16 | 1,12 | 1,12 | -3,03% | 9.108,00 |
| 04.03.2026 | 1,14 | 1,16 | 1,13 | 1,16 | 0,87% | 19.848,00 |
| 03.03.2026 | 1,15 | 1,15 | 1,11 | 1,15 | -2,14% | 39.527,00 |
| 02.03.2026 | 1,17 | 1,18 | 1,14 | 1,17 | -1,10% | 29.262,00 |
| 27.02.2026 | 1,22 | 1,22 | 1,17 | 1,18 | -3,03% | 29.360,00 |
| 26.02.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,41% | 6.140,00 |
| 25.02.2026 | 1,18 | 1,23 | 1,18 | 1,23 | 2,08% | 25.058,00 |
| 24.02.2026 | 1,22 | 1,24 | 1,18 | 1,20 | -0,83% | 33.017,00 |
| 23.02.2026 | 1,21 | 1,23 | 1,20 | 1,21 | -0,82% | 14.417,00 |
| 20.02.2026 | 1,21 | 1,23 | 1,19 | 1,22 | 1,67% | 17.166,00 |
| 19.02.2026 | 1,22 | 1,26 | 1,18 | 1,20 | -2,04% | 108.623,00 |
| 18.02.2026 | 1,20 | 1,23 | 1,19 | 1,23 | 2,25% | 152.345,00 |
| 17.02.2026 | 1,19 | 1,22 | 1,17 | 1,20 | 0,67% | 66.048,00 |
| 16.02.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 1,28% | 100.341,00 |
| 13.02.2026 | 1,21 | 1,22 | 1,14 | 1,18 | -2,49% | 80.756,00 |
| 12.02.2026 | 1,21 | 1,23 | 1,19 | 1,21 | -0,41% | 14.833,00 |
| 11.02.2026 | 1,21 | 1,22 | 1,18 | 1,21 | -0,41% | 32.468,00 |
| 10.02.2026 | 1,24 | 1,26 | 1,18 | 1,22 | -1,62% | 84.065,00 |
| 09.02.2026 | 1,25 | 1,25 | 1,17 | 1,24 | -1,20% | 54.391,00 |
| 06.02.2026 | 1,24 | 1,26 | 1,23 | 1,25 | 0,56% | 19.284,00 |
| 05.02.2026 | 1,32 | 1,32 | 1,23 | 1,24 | -6,19% | 109.506,00 |
| 04.02.2026 | 1,34 | 1,37 | 1,31 | 1,33 | -0,75% | 32.702,00 |
| 03.02.2026 | 1,30 | 1,36 | 1,30 | 1,34 | 3,09% | 18.435,00 |
| 02.02.2026 | 1,26 | 1,33 | 1,25 | 1,30 | 1,17% | 21.441,00 |
| 30.01.2026 | 1,22 | 1,29 | 1,21 | 1,28 | 5,35% | 11.087,00 |
| 29.01.2026 | 1,22 | 1,25 | 1,19 | 1,22 | -0,82% | 16.643,00 |
| 28.01.2026 | 1,24 | 1,24 | 1,21 | 1,23 | -0,41% | 45.768,00 |
| 27.01.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,65% | 29.492,00 |
| 26.01.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | 38.147,00 |
| 23.01.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -1,24% | 51.829,00 |
| 22.01.2026 | 1,19 | 1,21 | 1,16 | 1,21 | 1,26% | 22.494,00 |
| 21.01.2026 | 1,18 | 1,20 | 1,16 | 1,19 | 0,42% | 6.028,00 |
| 20.01.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -0,42% | 22.330,00 |
| 19.01.2026 | 1,18 | 1,20 | 1,16 | 1,19 | 0,00% | 1.485,00 |
| 16.01.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -0,42% | 12.050,00 |
| 15.01.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,42% | 18.957,00 |
| 14.01.2026 | 1,19 | 1,20 | 1,17 | 1,19 | 0,59% | 7.639,00 |
| 13.01.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -0,17% | 66.724,00 |
| 12.01.2026 | 1,17 | 1,19 | 1,16 | 1,19 | 1,28% | 20.655,00 |
| 09.01.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -0,43% | 43.131,00 |
| 08.01.2026 | 1,15 | 1,18 | 1,15 | 1,18 | 1,73% | 1.010,00 |
| 07.01.2026 | 1,17 | 1,18 | 1,15 | 1,16 | -1,28% | 45.870,00 |
| 06.01.2026 | 1,17 | 1,19 | 1,17 | 1,17 | 0,00% | 43.927,00 |
| 05.01.2026 | 1,16 | 1,17 | 1,14 | 1,17 | 0,86% | 12.172,00 |
| 02.01.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 1,75% | 30.381,00 |
| 30.12.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 1,33% | 13.347,00 |
| 29.12.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,90% | 5.416,00 |
| 23.12.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -0,89% | 59.381,00 |
| 22.12.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,90% | 54.504,00 |
| 19.12.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 1,09% | 270.000,00 |
| 18.12.2025 | 1,10 | 1,12 | 1,10 | 1,10 | 0,46% | 29.689,00 |
| 17.12.2025 | 1,10 | 1,12 | 1,10 | 1,10 | -0,18% | 9.700,00 |
| 16.12.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | 2.125,00 |
| 15.12.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 1,38% | 650,00 |
| 12.12.2025 | 1,10 | 1,11 | 1,08 | 1,09 | -1,81% | 90,00 |
| 11.12.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 2,79% | 313.075,00 |
| 10.12.2025 | 1,09 | 1,11 | 1,06 | 1,08 | -0,92% | 53.650,00 |
| 09.12.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -2,69% | 91.513,00 |
| 08.12.2025 | 1,11 | 1,13 | 1,10 | 1,12 | 0,45% | 13.892,00 |
| 05.12.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -0,45% | 50.000,00 |