Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 14,16 | 14,29 | 14,13 | 14,26 | 1,93% | 20.320.204,00 |
| 16.01.2025 | 13,87 | 14,02 | 13,86 | 13,99 | -0,36% | 24.297.156,00 |
| 15.01.2025 | 13,72 | 14,07 | 13,66 | 14,04 | 7,75% | 21.918.372,00 |
| 14.01.2025 | 12,88 | 13,08 | 12,82 | 13,03 | 1,56% | 11.929.779,00 |
| 13.01.2025 | 12,58 | 12,84 | 12,55 | 12,83 | 1,10% | 17.957.491,00 |
| 10.01.2025 | 12,85 | 12,92 | 12,62 | 12,69 | -3,79% | 21.049.704,00 |
| 08.01.2025 | 13,01 | 13,22 | 12,98 | 13,19 | -0,45% | 16.586.148,00 |
| 07.01.2025 | 13,38 | 13,42 | 13,21 | 13,25 | -2,65% | 12.093.697,00 |
| 06.01.2025 | 13,49 | 13,75 | 13,49 | 13,61 | 2,33% | 17.613.620,00 |
| 03.01.2025 | 13,29 | 13,30 | 13,15 | 13,30 | 1,29% | 12.154.443,00 |
| 02.01.2025 | 13,17 | 13,24 | 13,07 | 13,13 | -1,20% | 16.465.312,00 |
| 31.12.2024 | 13,35 | 13,44 | 13,23 | 13,29 | 0,00% | 6.475.721,00 |
| 30.12.2024 | 13,26 | 13,35 | 13,18 | 13,29 | 0,08% | 11.187.047,00 |
| 27.12.2024 | 13,26 | 13,38 | 13,22 | 13,28 | -1,12% | 18.529.659,00 |
| 26.12.2024 | 13,37 | 13,45 | 13,35 | 13,43 | -0,15% | 8.447.020,00 |
| 24.12.2024 | 13,20 | 13,47 | 13,18 | 13,45 | 1,97% | 8.216.835,00 |
| 23.12.2024 | 13,05 | 13,21 | 13,01 | 13,19 | 0,84% | 15.847.869,00 |
| 20.12.2024 | 12,84 | 13,20 | 12,81 | 13,08 | 1,24% | 19.854.454,00 |
| 19.12.2024 | 13,01 | 13,08 | 12,91 | 12,92 | -0,46% | 18.590.003,00 |
| 18.12.2024 | 13,49 | 13,58 | 12,98 | 12,98 | -2,63% | 17.577.325,00 |
| 17.12.2024 | 13,52 | 13,53 | 13,32 | 13,33 | -2,49% | 17.357.104,00 |
| 16.12.2024 | 13,71 | 13,72 | 13,59 | 13,67 | 0,89% | 11.257.319,00 |
| 13.12.2024 | 13,62 | 13,66 | 13,51 | 13,55 | -0,07% | 12.472.848,00 |
| 12.12.2024 | 13,69 | 13,83 | 13,56 | 13,56 | -0,66% | 12.548.983,00 |
| 11.12.2024 | 13,62 | 13,68 | 13,51 | 13,65 | 2,63% | 18.483.854,00 |
| 10.12.2024 | 13,57 | 13,59 | 13,29 | 13,30 | -1,70% | 17.134.308,00 |
| 09.12.2024 | 13,72 | 13,76 | 13,52 | 13,53 | -0,07% | 7.026.489,00 |
| 06.12.2024 | 13,68 | 13,68 | 13,46 | 13,54 | -0,44% | 9.795.895,00 |
| 05.12.2024 | 13,60 | 13,71 | 13,57 | 13,60 | 1,64% | 9.431.415,00 |
| 04.12.2024 | 13,45 | 13,47 | 13,31 | 13,38 | -0,52% | 8.678.487,00 |
| 03.12.2024 | 13,51 | 13,54 | 13,42 | 13,45 | 0,67% | 7.375.404,00 |
| 02.12.2024 | 13,46 | 13,49 | 13,26 | 13,36 | -0,89% | 8.826.494,00 |
| 29.11.2024 | 13,42 | 13,52 | 13,37 | 13,48 | 1,89% | 8.141.629,00 |
| 27.11.2024 | 13,16 | 13,27 | 13,16 | 13,23 | 0,68% | 8.522.776,00 |
| 26.11.2024 | 13,26 | 13,29 | 13,12 | 13,14 | -1,57% | 8.174.098,00 |
| 25.11.2024 | 13,34 | 13,43 | 13,29 | 13,35 | 2,93% | 9.495.106,00 |
| 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 |