4,991€
0,36%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 4,91 | 4,99 | 4,81 | 4,92 | 0,33% | 16.377,00 |
| 04.05.2026 | 5,08 | 5,08 | 4,89 | 4,90 | -2,06% | 20.754,00 |
| 30.04.2026 | 4,90 | 5,03 | 4,87 | 5,01 | 1,71% | 861,00 |
| 29.04.2026 | 4,94 | 4,99 | 4,87 | 4,92 | 0,04% | 977,00 |
| 28.04.2026 | 4,95 | 4,97 | 4,75 | 4,92 | -0,16% | 28.538,00 |
| 27.04.2026 | 4,89 | 4,97 | 4,88 | 4,93 | 0,51% | 19.239,00 |
| 24.04.2026 | 4,92 | 4,93 | 4,84 | 4,90 | 0,51% | 6.467,00 |
| 23.04.2026 | 4,94 | 4,97 | 4,83 | 4,88 | -2,22% | 9.428,00 |
| 22.04.2026 | 5,07 | 5,09 | 4,98 | 4,99 | -0,64% | 2.114,00 |
| 21.04.2026 | 5,12 | 5,13 | 5,01 | 5,02 | -1,97% | 6.924,00 |
| 20.04.2026 | 5,08 | 5,13 | 5,06 | 5,12 | -0,43% | 26.900,00 |
| 17.04.2026 | 4,99 | 5,24 | 4,99 | 5,15 | 3,17% | 47.307,00 |
| 16.04.2026 | 5,12 | 5,15 | 4,98 | 4,99 | -1,91% | 10.623,00 |
| 15.04.2026 | 5,07 | 5,10 | 5,05 | 5,08 | 0,02% | 10.814,00 |
| 14.04.2026 | 5,03 | 5,12 | 4,99 | 5,08 | 0,55% | 5.557,00 |
| 13.04.2026 | 5,07 | 5,09 | 4,96 | 5,06 | -0,26% | 4.615,00 |
| 10.04.2026 | 5,01 | 5,09 | 5,00 | 5,07 | 1,00% | 17.234,00 |
| 09.04.2026 | 4,98 | 5,03 | 4,94 | 5,02 | 0,08% | 19.038,00 |
| 08.04.2026 | 4,78 | 5,15 | 4,78 | 5,01 | 6,68% | 22.461,00 |
| 07.04.2026 | 4,70 | 4,78 | 4,62 | 4,70 | -0,32% | 10.078,00 |
| 02.04.2026 | 4,66 | 4,74 | 4,57 | 4,72 | 0,00% | 63.820,00 |
| 01.04.2026 | 4,61 | 4,75 | 4,60 | 4,72 | 2,10% | 6.758,00 |
| 31.03.2026 | 4,46 | 4,63 | 4,45 | 4,62 | 4,29% | 54.960,00 |
| 30.03.2026 | 4,39 | 4,46 | 4,37 | 4,43 | 0,29% | 16.088,00 |
| 27.03.2026 | 4,48 | 4,50 | 4,38 | 4,42 | -1,23% | 6.137,00 |
| 26.03.2026 | 4,54 | 4,55 | 4,43 | 4,47 | -2,36% | 16.235,00 |
| 25.03.2026 | 4,48 | 4,63 | 4,47 | 4,58 | 2,48% | 54.398,00 |
| 24.03.2026 | 4,43 | 4,49 | 4,37 | 4,47 | 0,31% | 11.735,00 |
| 23.03.2026 | 4,16 | 4,55 | 4,15 | 4,45 | 2,96% | 24.422,00 |
| 20.03.2026 | 4,47 | 4,56 | 4,29 | 4,33 | -3,24% | 6.697,00 |
| 19.03.2026 | 4,59 | 4,60 | 4,37 | 4,47 | -2,66% | 8.870,00 |
| 18.03.2026 | 4,62 | 4,76 | 4,58 | 4,59 | 0,04% | 20.326,00 |
| 17.03.2026 | 4,53 | 4,63 | 4,50 | 4,59 | 1,32% | 5.660,00 |
| 16.03.2026 | 4,47 | 4,57 | 4,44 | 4,53 | 0,82% | 20.173,00 |
| 13.03.2026 | 4,51 | 4,56 | 4,44 | 4,49 | -0,82% | 21.167,00 |
| 12.03.2026 | 4,77 | 4,78 | 4,48 | 4,53 | -5,33% | 16.095,00 |
| 11.03.2026 | 4,89 | 4,89 | 4,75 | 4,79 | -1,24% | 7.095,00 |
| 10.03.2026 | 4,71 | 4,88 | 4,70 | 4,85 | 2,87% | 6.800,00 |
| 09.03.2026 | 4,62 | 4,72 | 4,44 | 4,71 | 0,21% | 18.245,00 |
| 06.03.2026 | 4,84 | 4,88 | 4,65 | 4,70 | -3,19% | 22.585,00 |
| 05.03.2026 | 5,06 | 5,06 | 4,80 | 4,86 | -2,76% | 38.998,00 |
| 04.03.2026 | 4,88 | 5,00 | 4,85 | 4,99 | 1,59% | 76.554,00 |
| 03.03.2026 | 5,02 | 5,02 | 4,77 | 4,92 | -2,29% | 136.763,00 |
| 02.03.2026 | 5,17 | 5,19 | 4,86 | 5,03 | -3,45% | 38.726,00 |
| 27.02.2026 | 5,38 | 5,41 | 5,12 | 5,21 | -3,43% | 3.801,00 |
| 26.02.2026 | 5,38 | 5,47 | 5,36 | 5,40 | -0,09% | - |
| 25.02.2026 | 5,29 | 5,42 | 5,29 | 5,40 | 1,98% | 5.697,00 |
| 24.02.2026 | 5,27 | 5,34 | 5,21 | 5,30 | -0,75% | 33.445,00 |
| 23.02.2026 | 5,48 | 5,54 | 5,31 | 5,34 | -2,65% | 25.263,00 |
| 20.02.2026 | 5,43 | 5,53 | 5,42 | 5,48 | 1,01% | 9.584,00 |
| 19.02.2026 | 5,55 | 5,60 | 5,36 | 5,43 | -3,56% | 17.519,00 |
| 18.02.2026 | 5,48 | 5,65 | 5,47 | 5,63 | 2,55% | 16.706,00 |
| 17.02.2026 | 5,34 | 5,51 | 5,30 | 5,49 | 2,52% | 20.779,00 |
| 16.02.2026 | 5,33 | 5,40 | 5,32 | 5,35 | 1,13% | 7.997,00 |
| 13.02.2026 | 5,38 | 5,38 | 5,11 | 5,29 | -1,67% | 24.297,00 |
| 12.02.2026 | 5,51 | 5,62 | 5,34 | 5,38 | -2,09% | 6.231,00 |
| 11.02.2026 | 5,52 | 5,64 | 5,46 | 5,50 | -0,18% | 45.046,00 |
| 10.02.2026 | 5,61 | 5,95 | 5,44 | 5,51 | -2,13% | 15.515,00 |
| 09.02.2026 | 5,58 | 5,73 | 5,39 | 5,63 | 0,99% | 33.209,00 |
| 06.02.2026 | 5,42 | 5,59 | 5,41 | 5,57 | 2,67% | 9.566,00 |
| 05.02.2026 | 5,62 | 5,65 | 5,37 | 5,43 | -3,30% | 31.799,00 |
| 04.02.2026 | 5,86 | 5,87 | 5,57 | 5,61 | -4,02% | 11.832,00 |
| 03.02.2026 | 5,83 | 5,87 | 5,74 | 5,85 | 0,60% | 26.416,00 |
| 02.02.2026 | 5,60 | 5,83 | 5,54 | 5,81 | 2,92% | 4.870,00 |
| 30.01.2026 | 5,59 | 5,70 | 5,57 | 5,65 | 0,44% | 15.191,00 |
| 29.01.2026 | 5,60 | 5,67 | 5,54 | 5,62 | 0,45% | 6.692,00 |
| 28.01.2026 | 5,67 | 5,68 | 5,55 | 5,60 | -1,41% | 8.504,00 |
| 27.01.2026 | 5,55 | 5,69 | 5,54 | 5,68 | 2,44% | 17.608,00 |
| 26.01.2026 | 5,53 | 5,59 | 5,52 | 5,54 | -0,63% | 6.589,00 |
| 23.01.2026 | 5,63 | 5,63 | 5,54 | 5,58 | -0,98% | 8.183,00 |
| 22.01.2026 | 5,65 | 5,67 | 5,55 | 5,63 | 1,62% | 96.528,00 |
| 21.01.2026 | 5,53 | 5,56 | 5,39 | 5,54 | 1,00% | 75.942,00 |
| 20.01.2026 | 5,55 | 5,57 | 5,47 | 5,49 | -1,70% | 50.309,00 |
| 19.01.2026 | 5,49 | 5,58 | 5,44 | 5,58 | -1,33% | 20.838,00 |
| 16.01.2026 | 5,61 | 5,67 | 5,58 | 5,66 | 0,98% | 52.329,00 |
| 15.01.2026 | 5,61 | 5,65 | 5,54 | 5,60 | 0,72% | 4.367,00 |
| 14.01.2026 | 5,56 | 5,59 | 5,51 | 5,56 | 0,18% | 6.541,00 |
| 13.01.2026 | 5,50 | 5,59 | 5,50 | 5,55 | 0,82% | 14.121,00 |
| 12.01.2026 | 5,61 | 5,61 | 5,34 | 5,51 | -1,87% | 44.541,00 |
| 09.01.2026 | 5,63 | 5,64 | 5,56 | 5,61 | -0,36% | 52.973,00 |
| 08.01.2026 | 5,51 | 5,64 | 5,48 | 5,63 | 2,18% | 23.116,00 |
| 07.01.2026 | 5,64 | 5,66 | 5,51 | 5,51 | -2,56% | 90.163,00 |
| 06.01.2026 | 5,67 | 5,71 | 5,63 | 5,66 | -0,18% | 5.606,00 |
| 05.01.2026 | 5,59 | 5,67 | 5,53 | 5,67 | 2,07% | 12.027,00 |
| 02.01.2026 | 5,48 | 5,59 | 5,48 | 5,55 | 1,46% | 14.648,00 |
| 30.12.2025 | 5,38 | 5,48 | 5,37 | 5,47 | 1,58% | 4.256,00 |
| 29.12.2025 | 5,44 | 5,45 | 5,37 | 5,39 | -0,28% | 35.955,00 |
| 23.12.2025 | 5,41 | 5,44 | 5,34 | 5,40 | 0,28% | 138.376,00 |
| 22.12.2025 | 5,40 | 5,41 | 5,34 | 5,39 | -0,28% | 15.609,00 |
| 19.12.2025 | 5,30 | 5,40 | 5,30 | 5,40 | 1,60% | 31.867,00 |
| 18.12.2025 | 5,26 | 5,33 | 5,21 | 5,32 | 1,14% | 4.424,00 |
| 17.12.2025 | 5,17 | 5,29 | 5,17 | 5,26 | 1,35% | 22.842,00 |
| 16.12.2025 | 5,22 | 5,23 | 5,13 | 5,19 | -0,67% | 28.895,00 |
| 15.12.2025 | 5,12 | 5,27 | 5,11 | 5,22 | 2,35% | 26.325,00 |
| 12.12.2025 | 5,16 | 5,20 | 5,07 | 5,10 | -1,16% | 6.606,00 |
| 11.12.2025 | 5,09 | 5,16 | 5,07 | 5,16 | 0,98% | 6.234,00 |
| 10.12.2025 | 5,00 | 5,13 | 4,99 | 5,11 | 2,34% | 16.403,00 |
| 09.12.2025 | 5,00 | 5,08 | 4,98 | 4,99 | -0,34% | 72.617,00 |
| 08.12.2025 | 4,98 | 5,04 | 4,95 | 5,01 | 0,24% | 20.912,00 |
| 05.12.2025 | 5,05 | 5,10 | 4,99 | 5,00 | -0,64% | 11.590,00 |