Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 20,74 | 20,74 | 19,84 | 20,07 | -3,51% | 13.441.891,00 |
| 19.03.2026 | 20,08 | 20,93 | 20,08 | 20,80 | -0,76% | 12.120.731,00 |
| 18.03.2026 | 21,31 | 21,48 | 20,94 | 20,96 | -0,85% | 7.339.674,00 |
| 17.03.2026 | 21,27 | 21,39 | 21,08 | 21,14 | 1,59% | 8.123.978,00 |
| 16.03.2026 | 20,85 | 21,07 | 20,73 | 20,81 | 1,66% | 8.986.156,00 |
| 13.03.2026 | 20,81 | 20,99 | 20,39 | 20,47 | -2,01% | 10.517.160,00 |
| 12.03.2026 | 21,25 | 21,34 | 20,71 | 20,89 | -5,90% | 13.477.229,00 |
| 11.03.2026 | 22,21 | 22,37 | 22,01 | 22,20 | -1,11% | 7.570.258,00 |
| 10.03.2026 | 22,52 | 22,89 | 22,15 | 22,45 | 2,23% | 9.654.364,00 |
| 09.03.2026 | 21,20 | 22,01 | 20,97 | 21,96 | 0,46% | 10.185.670,00 |
| 06.03.2026 | 21,76 | 21,99 | 21,50 | 21,86 | -2,54% | 8.625.286,00 |
| 05.03.2026 | 22,85 | 23,06 | 22,18 | 22,43 | -3,90% | 9.880.601,00 |
| 04.03.2026 | 23,07 | 23,38 | 22,92 | 23,34 | 1,17% | 8.725.938,00 |
| 03.03.2026 | 22,31 | 23,20 | 22,22 | 23,07 | -2,70% | 15.039.758,00 |
| 02.03.2026 | 22,88 | 23,84 | 22,85 | 23,71 | -2,35% | 11.997.004,00 |
| 27.02.2026 | 24,88 | 24,92 | 24,05 | 24,28 | -3,99% | 12.809.197,00 |
| 26.02.2026 | 25,72 | 25,85 | 25,16 | 25,29 | -1,33% | 12.495.753,00 |
| 25.02.2026 | 25,31 | 25,75 | 25,26 | 25,63 | 1,95% | 5.119.933,00 |
| 24.02.2026 | 24,73 | 25,25 | 24,67 | 25,14 | 0,12% | 6.384.171,00 |
| 23.02.2026 | 26,07 | 26,17 | 25,00 | 25,11 | -3,39% | 7.588.340,00 |
| 20.02.2026 | 25,86 | 26,05 | 25,61 | 25,99 | 0,31% | 6.523.683,00 |
| 19.02.2026 | 25,87 | 25,92 | 25,61 | 25,91 | -1,93% | 6.399.347,00 |
| 18.02.2026 | 26,45 | 26,71 | 26,27 | 26,42 | 1,77% | 5.913.916,00 |
| 17.02.2026 | 25,35 | 26,03 | 25,35 | 25,96 | 2,57% | 9.856.889,00 |
| 13.02.2026 | 24,54 | 25,31 | 24,31 | 25,31 | -0,90% | 14.524.176,00 |
| 12.02.2026 | 26,19 | 26,33 | 25,15 | 25,54 | -2,37% | 8.551.258,00 |
| 11.02.2026 | 26,59 | 26,76 | 25,96 | 26,16 | 0,00% | 7.473.305,00 |
| 10.02.2026 | 26,10 | 26,27 | 25,75 | 26,16 | -2,06% | 7.738.754,00 |
| 09.02.2026 | 25,88 | 26,84 | 25,88 | 26,71 | 1,14% | 7.073.143,00 |
| 06.02.2026 | 26,16 | 26,45 | 26,14 | 26,41 | 3,65% | 5.846.673,00 |
| 05.02.2026 | 25,62 | 26,04 | 25,36 | 25,48 | -3,92% | 8.887.534,00 |
| 04.02.2026 | 26,95 | 27,15 | 26,34 | 26,52 | -3,63% | 8.807.851,00 |
| 03.02.2026 | 27,34 | 27,70 | 27,15 | 27,52 | 0,04% | 7.131.874,00 |
| 02.02.2026 | 26,94 | 27,54 | 26,94 | 27,51 | 2,84% | 4.583.438,00 |
| 30.01.2026 | 26,97 | 27,06 | 26,54 | 26,75 | -0,48% | 5.065.753,00 |
| 29.01.2026 | 26,96 | 27,08 | 26,38 | 26,88 | 1,24% | 5.877.622,00 |
| 28.01.2026 | 26,73 | 26,83 | 26,28 | 26,55 | -2,35% | 4.973.072,00 |
| 27.01.2026 | 26,97 | 27,20 | 26,86 | 27,19 | 3,07% | 3.976.768,00 |
| 26.01.2026 | 26,34 | 26,52 | 26,34 | 26,38 | 0,69% | 3.855.067,00 |
| 23.01.2026 | 26,21 | 26,24 | 26,00 | 26,20 | 0,27% | 4.306.073,00 |
| 22.01.2026 | 26,17 | 26,32 | 26,07 | 26,13 | 1,12% | 4.521.047,00 |
| 21.01.2026 | 25,62 | 25,92 | 25,47 | 25,84 | 0,82% | 6.570.594,00 |
| 20.01.2026 | 25,65 | 25,98 | 25,57 | 25,63 | -2,06% | 5.259.668,00 |
| 16.01.2026 | 26,03 | 26,30 | 25,95 | 26,17 | 1,04% | 3.558.588,00 |
| 15.01.2026 | 25,81 | 26,07 | 25,79 | 25,90 | 0,04% | 4.155.942,00 |
| 14.01.2026 | 25,93 | 25,99 | 25,73 | 25,89 | 0,43% | 5.520.664,00 |
| 13.01.2026 | 25,86 | 25,91 | 25,60 | 25,78 | 0,59% | 5.700.895,00 |
| 12.01.2026 | 25,46 | 25,70 | 25,44 | 25,63 | -1,27% | 5.358.798,00 |
| 09.01.2026 | 25,96 | 26,09 | 25,83 | 25,96 | -0,42% | 3.828.467,00 |
| 08.01.2026 | 25,95 | 26,12 | 25,93 | 26,07 | 0,93% | 4.035.356,00 |
| 07.01.2026 | 25,96 | 26,08 | 25,79 | 25,83 | -1,60% | 5.365.341,00 |
| 06.01.2026 | 26,58 | 26,64 | 26,22 | 26,25 | -0,27% | 6.593.236,00 |
| 05.01.2026 | 26,03 | 26,44 | 26,03 | 26,32 | 1,04% | 5.512.123,00 |
| 02.01.2026 | 26,00 | 26,06 | 25,76 | 26,05 | 2,36% | 6.813.887,00 |
| 31.12.2025 | 25,54 | 25,60 | 25,42 | 25,45 | -0,55% | 2.819.201,00 |
| 30.12.2025 | 25,78 | 25,82 | 25,44 | 25,59 | 0,43% | 7.783.673,00 |
| 29.12.2025 | 25,55 | 25,58 | 25,40 | 25,48 | -1,01% | 5.454.845,00 |
| 26.12.2025 | 25,68 | 25,76 | 25,60 | 25,74 | 0,43% | 2.773.630,00 |
| 24.12.2025 | 25,50 | 25,67 | 25,45 | 25,63 | 0,59% | 1.938.797,00 |
| 23.12.2025 | 25,34 | 25,57 | 25,33 | 25,48 | 0,59% | 4.514.396,00 |
| 22.12.2025 | 25,11 | 25,35 | 25,09 | 25,33 | 0,76% | 5.723.960,00 |
| 19.12.2025 | 25,06 | 25,26 | 25,03 | 25,14 | 1,41% | 5.830.896,00 |
| 18.12.2025 | 24,81 | 24,91 | 24,65 | 24,79 | 1,72% | 5.507.086,00 |
| 17.12.2025 | 24,71 | 24,83 | 24,36 | 24,37 | 0,45% | 7.099.902,00 |
| 16.12.2025 | 24,18 | 24,35 | 24,14 | 24,26 | -0,33% | 5.514.095,00 |
| 15.12.2025 | 24,41 | 24,51 | 24,26 | 24,34 | 2,10% | 5.162.839,00 |
| 12.12.2025 | 24,11 | 24,16 | 23,76 | 23,84 | -1,45% | 4.146.531,00 |
| 11.12.2025 | 23,95 | 24,22 | 23,93 | 24,19 | 1,55% | 6.196.835,00 |
| 10.12.2025 | 23,46 | 23,89 | 23,46 | 23,82 | 2,94% | 5.615.443,00 |
| 09.12.2025 | 23,35 | 23,49 | 23,08 | 23,14 | -0,52% | 4.616.997,00 |
| 08.12.2025 | 23,25 | 23,30 | 23,15 | 23,26 | 0,17% | 4.918.458,00 |
| 05.12.2025 | 23,50 | 23,50 | 23,16 | 23,22 | -0,77% | 4.034.287,00 |
| 04.12.2025 | 23,34 | 23,57 | 23,33 | 23,40 | 0,60% | 5.485.673,00 |
| 03.12.2025 | 22,98 | 23,30 | 22,95 | 23,26 | 0,74% | 5.418.925,00 |
| 02.12.2025 | 23,01 | 23,18 | 22,96 | 23,09 | 1,49% | 5.359.298,00 |
| 01.12.2025 | 22,78 | 22,85 | 22,72 | 22,75 | -0,18% | 4.566.431,00 |
| 28.11.2025 | 22,84 | 22,91 | 22,76 | 22,79 | 1,83% | 3.841.727,00 |
| 26.11.2025 | 22,40 | 22,54 | 22,29 | 22,38 | 3,18% | 5.955.150,00 |
| 25.11.2025 | 21,59 | 21,74 | 21,46 | 21,69 | 2,70% | 4.531.354,00 |
| 24.11.2025 | 21,00 | 21,17 | 20,96 | 21,12 | 1,34% | 4.693.384,00 |
| 21.11.2025 | 20,73 | 20,85 | 20,48 | 20,84 | 1,51% | 7.365.275,00 |
| 20.11.2025 | 21,16 | 21,22 | 20,50 | 20,53 | -2,79% | 6.472.787,00 |
| 19.11.2025 | 20,99 | 21,24 | 20,95 | 21,12 | 0,14% | 6.285.042,00 |
| 18.11.2025 | 20,83 | 21,29 | 20,81 | 21,09 | -0,33% | 7.258.803,00 |
| 17.11.2025 | 21,70 | 21,74 | 21,09 | 21,16 | -2,49% | 9.296.858,00 |
| 14.11.2025 | 21,79 | 21,91 | 21,66 | 21,70 | -2,47% | 5.078.104,00 |
| 13.11.2025 | 22,58 | 22,64 | 22,22 | 22,25 | -1,16% | 5.245.116,00 |
| 12.11.2025 | 22,40 | 22,59 | 22,38 | 22,51 | 1,49% | 5.350.249,00 |
| 11.11.2025 | 22,37 | 22,41 | 22,15 | 22,18 | -0,14% | 4.637.613,00 |
| 10.11.2025 | 22,00 | 22,28 | 21,90 | 22,21 | 2,11% | 5.739.683,00 |
| 07.11.2025 | 21,42 | 21,75 | 21,27 | 21,75 | 0,74% | 5.487.925,00 |
| 06.11.2025 | 21,60 | 21,68 | 21,42 | 21,59 | 1,55% | 4.839.349,00 |
| 05.11.2025 | 21,18 | 21,40 | 21,10 | 21,26 | 0,71% | 6.564.043,00 |
| 04.11.2025 | 20,98 | 21,33 | 20,94 | 21,11 | -1,86% | 4.472.808,00 |
| 03.11.2025 | 21,40 | 21,52 | 21,31 | 21,51 | 0,09% | 5.505.213,00 |
| 31.10.2025 | 21,31 | 21,55 | 21,27 | 21,49 | 0,70% | 5.971.355,00 |
| 30.10.2025 | 21,38 | 21,52 | 21,32 | 21,34 | -0,09% | 4.944.277,00 |
| 29.10.2025 | 21,55 | 21,62 | 21,24 | 21,36 | -0,97% | 6.372.735,00 |
| 28.10.2025 | 21,29 | 21,59 | 21,25 | 21,57 | 1,41% | 7.774.596,00 |
| 27.10.2025 | 21,14 | 21,31 | 21,08 | 21,27 | 2,85% | 6.078.832,00 |