Barclays PLC
[WKN: 850403 | ISIN: GB0031348658]
Aktienkurse
Echtzeit-Aktienkurs Barclays PLC
Bid: Ask:

Aktienkurse zur Barclays PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 12,88 13,04 12,84 12,97 -2,63% 12.732.929,00
21.11.2024 13,20 13,41 13,15 13,32 0,60% 16.163.070,00
20.11.2024 13,21 13,26 13,09 13,24 1,22% 9.058.785,00
19.11.2024 12,96 13,11 12,93 13,08 -1,36% 6.432.707,00
18.11.2024 13,20 13,32 13,16 13,26 0,38% 8.532.504,00
15.11.2024 13,14 13,22 13,09 13,21 1,93% 12.471.702,00
14.11.2024 13,16 13,19 12,91 12,96 -1,89% 11.754.922,00
13.11.2024 13,39 13,40 13,19 13,21 -0,08% 8.170.659,00
12.11.2024 13,36 13,37 13,13 13,22 -1,93% 10.920.805,00
11.11.2024 13,41 13,57 13,39 13,48 2,98% 8.741.339,00
08.11.2024 13,13 13,16 12,99 13,09 -1,36% 9.045.901,00
07.11.2024 13,47 13,48 13,20 13,27 -1,63% 8.243.699,00
06.11.2024 13,10 13,50 13,06 13,49 4,90% 14.337.201,00
05.11.2024 12,76 12,90 12,74 12,86 1,42% 7.802.185,00
04.11.2024 12,88 12,89 12,67 12,68 1,20% 10.117.698,00
01.11.2024 12,64 12,72 12,52 12,53 0,97% 10.123.248,00
31.10.2024 12,68 12,71 12,34 12,41 -2,28% 13.122.937,00
30.10.2024 12,69 12,99 12,63 12,70 1,20% 10.030.977,00
29.10.2024 12,61 12,66 12,51 12,55 -1,03% 10.311.188,00
28.10.2024 12,45 12,73 12,43 12,68 0,71% 9.169.829,00
25.10.2024 12,90 12,98 12,58 12,59 -4,48% 9.212.057,00
24.10.2024 13,09 13,20 12,97 13,18 5,69% 11.844.743,00
23.10.2024 12,51 12,58 12,39 12,47 -2,20% 11.386.608,00
22.10.2024 12,62 12,76 12,59 12,75 1,11% 8.913.656,00
21.10.2024 12,78 12,81 12,58 12,61 -1,79% 7.987.312,00
18.10.2024 12,82 12,87 12,71 12,84 -0,77% 9.332.682,00
17.10.2024 12,75 12,96 12,73 12,94 3,35% 13.997.299,00
16.10.2024 12,42 12,58 12,41 12,52 1,87% 12.047.715,00
15.10.2024 12,37 12,44 12,28 12,29 -0,49% 11.801.029,00
14.10.2024 12,27 12,39 12,23 12,35 -0,80% 6.906.650,00
11.10.2024 12,21 12,48 12,21 12,45 1,55% 9.245.409,00
10.10.2024 12,29 12,31 12,19 12,26 0,57% 8.384.273,00
09.10.2024 12,07 12,23 12,05 12,19 0,58% 6.128.621,00
08.10.2024 12,16 12,17 12,03 12,12 0,00% 8.261.630,00
07.10.2024 12,09 12,17 12,04 12,12 0,41% 10.427.774,00
04.10.2024 11,97 12,10 11,94 12,07 3,69% 9.382.825,00
03.10.2024 11,58 11,69 11,48 11,64 -1,27% 9.916.203,00
02.10.2024 11,78 11,87 11,74 11,79 0,17% 11.549.184,00
01.10.2024 12,13 12,14 11,74 11,77 -3,13% 16.958.591,00
30.09.2024 12,15 12,20 12,05 12,15 -1,22% 8.063.018,00
27.09.2024 12,33 12,40 12,28 12,30 -0,40% 6.632.238,00
26.09.2024 12,28 12,39 12,21 12,35 3,17% 11.713.583,00
25.09.2024 12,20 12,21 11,96 11,97 -2,05% 8.378.351,00
24.09.2024 12,23 12,29 12,15 12,22 1,58% 8.107.318,00
23.09.2024 12,05 12,13 12,00 12,03 -1,55% 10.040.193,00
20.09.2024 12,24 12,24 12,09 12,22 -0,24% 14.706.039,00
19.09.2024 12,10 12,28 12,01 12,25 2,51% 16.640.088,00
18.09.2024 11,99 12,16 11,88 11,95 0,34% 15.363.879,00
17.09.2024 11,98 12,02 11,86 11,91 0,51% 15.249.613,00
16.09.2024 11,76 11,88 11,73 11,85 0,94% 14.553.105,00
13.09.2024 11,65 11,77 11,64 11,74 1,56% 24.114.267,00
12.09.2024 11,52 11,61 11,42 11,56 0,61% 20.542.608,00
11.09.2024 11,42 11,51 11,22 11,49 -0,17% 28.222.827,00
10.09.2024 11,76 11,77 11,32 11,51 -2,37% 27.349.061,00
09.09.2024 11,75 11,89 11,74 11,79 2,08% 13.837.017,00
06.09.2024 12,00 12,07 11,52 11,55 -4,70% 31.590.430,00
05.09.2024 12,17 12,21 12,02 12,12 3,24% 28.224.791,00
04.09.2024 11,83 11,90 11,72 11,74 0,09% 24.428.625,00
03.09.2024 11,84 11,91 11,68 11,73 -3,62% 17.823.676,00
30.08.2024 12,06 12,18 12,03 12,17 0,91% 8.887.591,00
29.08.2024 12,05 12,11 11,93 12,06 1,60% 10.841.996,00
28.08.2024 11,88 11,98 11,83 11,87 -4,66% 15.384.871,00
27.08.2024 12,15 12,49 12,15 12,45 1,97% 20.844.773,00
26.08.2024 12,19 12,27 12,15 12,21 -0,08% 7.992.719,00
23.08.2024 11,99 12,25 11,99 12,22 2,69% 9.318.751,00
22.08.2024 11,90 11,94 11,82 11,90 0,25% 11.658.794,00
21.08.2024 11,87 11,89 11,76 11,87 0,42% 12.567.205,00
20.08.2024 11,83 11,86 11,78 11,82 -1,34% 12.074.005,00
19.08.2024 11,88 11,99 11,88 11,98 0,93% 10.807.385,00
16.08.2024 11,71 11,89 11,71 11,87 0,08% 9.924.286,00
15.08.2024 11,81 11,94 11,74 11,86 3,49% 13.687.088,00
14.08.2024 11,42 11,50 11,42 11,46 0,53% 9.212.742,00
13.08.2024 11,23 11,42 11,22 11,40 1,51% 15.160.688,00
12.08.2024 11,29 11,37 11,22 11,23 -0,27% 13.215.702,00
09.08.2024 11,07 11,27 11,05 11,26 2,36% 16.563.096,00
08.08.2024 10,98 11,03 10,92 11,00 1,48% 14.050.162,00
07.08.2024 11,09 11,12 10,76 10,84 1,12% 17.775.469,00
06.08.2024 10,52 10,81 10,48 10,72 1,23% 19.953.036,00
05.08.2024 10,32 10,75 10,23 10,59 -1,30% 30.376.954,00
02.08.2024 10,87 10,88 10,61 10,73 -5,13% 16.034.560,00
01.08.2024 11,90 11,91 11,24 11,31 -5,12% 14.714.531,00
31.07.2024 11,95 12,07 11,90 11,92 -0,58% 14.951.042,00
30.07.2024 11,94 12,06 11,93 11,99 0,42% 13.525.961,00
29.07.2024 12,06 12,08 11,89 11,94 -0,33% 11.375.356,00
26.07.2024 11,89 12,01 11,86 11,98 1,96% 11.422.557,00
25.07.2024 11,70 11,87 11,66 11,75 0,43% 8.078.997,00
24.07.2024 11,89 11,92 11,70 11,70 -2,09% 9.360.026,00
23.07.2024 11,90 11,97 11,89 11,95 -0,33% 8.867.612,00
22.07.2024 11,93 11,99 11,87 11,99 1,18% 6.626.242,00
19.07.2024 11,85 11,97 11,79 11,85 0,94% 13.011.659,00
18.07.2024 12,01 12,06 11,68 11,74 -2,33% 13.989.201,00
17.07.2024 12,06 12,12 11,96 12,02 1,01% 13.552.429,00
16.07.2024 11,71 11,90 11,69 11,90 1,36% 7.740.990,00
15.07.2024 11,63 11,76 11,63 11,74 1,21% 10.732.483,00
12.07.2024 11,60 11,64 11,53 11,60 0,09% 8.655.714,00
11.07.2024 11,47 11,59 11,44 11,59 1,67% 9.931.286,00
10.07.2024 11,27 11,40 11,23 11,40 2,06% 11.375.699,00
09.07.2024 11,12 11,25 11,10 11,17 -2,70% 9.763.753,00
08.07.2024 11,50 11,57 11,38 11,48 0,97% 10.765.764,00
05.07.2024 11,44 11,46 11,28 11,37 1,70% 8.921.665,00