Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 24,88 | 24,92 | 24,05 | 24,28 | -3,99% | 51.583,00 |
| 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 |