Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 15,49 | 15,52 | 15,26 | 15,40 | 0,26% | 17.216.483,00 |
| 31.03.2025 | 15,04 | 15,40 | 14,98 | 15,36 | -0,19% | 17.801.147,00 |
| 28.03.2025 | 15,61 | 15,67 | 15,34 | 15,39 | -3,09% | 14.271.407,00 |
| 27.03.2025 | 15,86 | 15,99 | 15,76 | 15,88 | -1,12% | 11.370.654,00 |
| 26.03.2025 | 16,18 | 16,34 | 16,01 | 16,06 | -1,17% | 10.841.896,00 |
| 25.03.2025 | 16,19 | 16,29 | 16,13 | 16,25 | 1,63% | 16.347.734,00 |
| 24.03.2025 | 15,94 | 16,09 | 15,92 | 15,99 | 1,52% | 12.584.271,00 |
| 21.03.2025 | 15,51 | 15,80 | 15,42 | 15,75 | -1,38% | 14.020.663,00 |
| 20.03.2025 | 15,79 | 16,03 | 15,78 | 15,97 | -1,18% | 16.939.897,00 |
| 19.03.2025 | 15,96 | 16,28 | 15,91 | 16,16 | 0,62% | 14.276.990,00 |
| 18.03.2025 | 15,97 | 16,16 | 15,86 | 16,06 | 2,88% | 15.696.026,00 |
| 17.03.2025 | 15,45 | 15,70 | 15,45 | 15,61 | -0,70% | 10.570.947,00 |
| 14.03.2025 | 15,32 | 15,73 | 15,25 | 15,72 | 4,59% | 19.456.733,00 |
| 13.03.2025 | 15,35 | 15,41 | 15,03 | 15,03 | -3,41% | 11.533.207,00 |
| 12.03.2025 | 15,42 | 15,60 | 15,23 | 15,56 | 3,05% | 15.379.761,00 |
| 11.03.2025 | 14,66 | 15,21 | 14,58 | 15,10 | 2,10% | 18.782.872,00 |
| 10.03.2025 | 15,01 | 15,12 | 14,51 | 14,79 | -7,21% | 20.095.440,00 |
| 07.03.2025 | 15,87 | 16,02 | 15,59 | 15,94 | -0,50% | 18.084.675,00 |
| 06.03.2025 | 16,20 | 16,33 | 15,90 | 16,02 | -1,35% | 19.088.715,00 |
| 05.03.2025 | 15,85 | 16,27 | 15,75 | 16,24 | 3,37% | 20.728.864,00 |
| 04.03.2025 | 15,39 | 16,08 | 14,98 | 15,71 | -0,76% | 38.367.731,00 |
| 03.03.2025 | 16,00 | 16,23 | 15,68 | 15,83 | -0,06% | 34.899.710,00 |
| 28.02.2025 | 15,62 | 15,95 | 15,51 | 15,84 | 0,96% | 100.072.756,00 |
| 27.02.2025 | 15,56 | 16,02 | 15,49 | 15,69 | -0,57% | 54.890.240,00 |
| 26.02.2025 | 15,50 | 15,92 | 15,48 | 15,78 | 2,14% | 38.510.823,00 |
| 25.02.2025 | 15,47 | 15,52 | 15,03 | 15,45 | 2,25% | 64.545.107,00 |
| 24.02.2025 | 15,27 | 15,29 | 14,90 | 15,11 | -0,46% | 34.099.721,00 |
| 21.02.2025 | 15,48 | 15,51 | 15,13 | 15,18 | 0,07% | 18.200.135,00 |
| 20.02.2025 | 15,38 | 15,43 | 15,07 | 15,17 | -1,30% | 11.589.037,00 |
| 19.02.2025 | 15,39 | 15,48 | 15,33 | 15,37 | -1,79% | 11.465.663,00 |
| 18.02.2025 | 15,45 | 15,65 | 15,38 | 15,65 | 5,17% | 17.133.261,00 |
| 14.02.2025 | 14,78 | 14,90 | 14,75 | 14,88 | 2,34% | 18.505.486,00 |
| 13.02.2025 | 14,62 | 14,73 | 14,47 | 14,54 | -5,52% | 23.013.072,00 |
| 12.02.2025 | 15,43 | 15,43 | 15,24 | 15,39 | 1,05% | 23.267.922,00 |
| 11.02.2025 | 15,12 | 15,27 | 15,06 | 15,23 | 1,67% | 12.837.833,00 |
| 10.02.2025 | 15,18 | 15,19 | 14,93 | 14,98 | -0,60% | 12.417.139,00 |
| 07.02.2025 | 15,18 | 15,27 | 15,04 | 15,07 | -1,31% | 11.340.907,00 |
| 06.02.2025 | 15,14 | 15,32 | 15,12 | 15,27 | 2,76% | 14.285.595,00 |
| 05.02.2025 | 14,72 | 14,88 | 14,66 | 14,86 | 1,43% | 9.532.088,00 |
| 04.02.2025 | 14,58 | 14,75 | 14,55 | 14,65 | 1,81% | 14.292.138,00 |
| 03.02.2025 | 14,31 | 14,54 | 14,22 | 14,39 | -1,98% | 19.132.811,00 |
| 31.01.2025 | 14,76 | 14,86 | 14,64 | 14,68 | -0,81% | 15.276.345,00 |
| 30.01.2025 | 14,81 | 14,90 | 14,66 | 14,80 | 0,89% | 17.162.980,00 |
| 29.01.2025 | 14,66 | 14,89 | 14,58 | 14,67 | 0,55% | 15.227.817,00 |
| 28.01.2025 | 14,41 | 14,60 | 14,38 | 14,59 | 0,90% | 13.367.538,00 |
| 27.01.2025 | 14,60 | 14,64 | 14,33 | 14,46 | -1,09% | 13.653.209,00 |
| 24.01.2025 | 14,66 | 14,77 | 14,60 | 14,62 | -0,95% | 12.572.161,00 |
| 23.01.2025 | 14,71 | 14,87 | 14,68 | 14,76 | 1,93% | 18.055.632,00 |
| 22.01.2025 | 14,60 | 14,65 | 14,45 | 14,48 | -2,82% | 16.738.176,00 |
| 21.01.2025 | 14,53 | 14,92 | 14,47 | 14,90 | 4,49% | 18.347.015,00 |
| 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 |