Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 20,08 | 20,13 | 19,62 | 19,71 | -1,99% | 11.238.565,00 |
| 04.09.2025 | 19,88 | 20,12 | 19,86 | 20,11 | 2,18% | 11.460.023,00 |
| 03.09.2025 | 19,52 | 19,70 | 19,49 | 19,68 | 0,61% | 8.693.406,00 |
| 02.09.2025 | 19,38 | 19,59 | 19,29 | 19,56 | -0,36% | 9.791.263,00 |
| 29.08.2025 | 19,37 | 19,73 | 19,37 | 19,63 | -2,00% | 8.560.554,00 |
| 28.08.2025 | 19,99 | 20,13 | 19,95 | 20,03 | -0,50% | 8.176.548,00 |
| 27.08.2025 | 19,96 | 20,19 | 19,95 | 20,13 | -1,32% | 8.558.796,00 |
| 26.08.2025 | 20,17 | 20,43 | 20,10 | 20,40 | 0,00% | 7.264.450,00 |
| 25.08.2025 | 20,40 | 20,56 | 20,38 | 20,40 | -0,34% | 7.094.815,00 |
| 22.08.2025 | 20,30 | 20,58 | 20,29 | 20,47 | 1,24% | 8.055.065,00 |
| 21.08.2025 | 20,11 | 20,25 | 20,07 | 20,22 | -0,20% | 8.462.736,00 |
| 20.08.2025 | 20,18 | 20,29 | 19,95 | 20,26 | 0,70% | 10.693.702,00 |
| 19.08.2025 | 20,35 | 20,38 | 20,08 | 20,12 | -0,84% | 10.530.444,00 |
| 18.08.2025 | 20,18 | 20,30 | 20,14 | 20,29 | 0,10% | 8.177.166,00 |
| 15.08.2025 | 20,50 | 20,52 | 20,17 | 20,27 | -1,36% | 12.672.932,00 |
| 14.08.2025 | 20,30 | 20,56 | 20,30 | 20,55 | 0,49% | 8.518.944,00 |
| 13.08.2025 | 20,52 | 20,52 | 20,24 | 20,45 | 0,20% | 11.235.047,00 |
| 12.08.2025 | 20,26 | 20,43 | 20,23 | 20,41 | 1,80% | 10.968.792,00 |
| 11.08.2025 | 19,91 | 20,08 | 19,89 | 20,05 | 0,55% | 9.418.918,00 |
| 08.08.2025 | 19,77 | 20,02 | 19,66 | 19,94 | 0,96% | 13.365.227,00 |
| 07.08.2025 | 19,77 | 19,80 | 19,57 | 19,75 | 0,97% | 17.711.753,00 |
| 06.08.2025 | 19,45 | 19,61 | 19,40 | 19,56 | 0,88% | 13.475.579,00 |
| 05.08.2025 | 19,49 | 19,52 | 19,15 | 19,39 | 0,36% | 15.353.126,00 |
| 04.08.2025 | 19,43 | 19,43 | 19,22 | 19,32 | 1,15% | 15.013.336,00 |
| 01.08.2025 | 19,13 | 19,24 | 18,79 | 19,10 | -2,65% | 16.531.214,00 |
| 31.07.2025 | 19,82 | 19,88 | 19,56 | 19,62 | -1,21% | 17.397.617,00 |
| 30.07.2025 | 19,96 | 20,07 | 19,74 | 19,86 | -0,95% | 12.818.633,00 |
| 29.07.2025 | 19,82 | 20,07 | 19,73 | 20,05 | 3,30% | 22.739.144,00 |
| 28.07.2025 | 19,62 | 19,65 | 19,30 | 19,41 | -1,07% | 28.083.862,00 |
| 25.07.2025 | 19,53 | 19,63 | 19,40 | 19,62 | 1,13% | 16.139.153,00 |
| 24.07.2025 | 19,57 | 19,66 | 19,39 | 19,40 | -0,31% | 20.716.621,00 |
| 23.07.2025 | 19,07 | 19,48 | 19,07 | 19,46 | 2,75% | 22.996.656,00 |
| 22.07.2025 | 18,91 | 19,02 | 18,68 | 18,94 | -0,47% | 19.132.029,00 |
| 21.07.2025 | 18,96 | 19,23 | 18,89 | 19,03 | 0,79% | 16.583.178,00 |
| 18.07.2025 | 18,85 | 19,03 | 18,79 | 18,88 | -0,68% | 23.649.191,00 |
| 17.07.2025 | 18,64 | 19,04 | 18,64 | 19,01 | 1,49% | 21.239.594,00 |
| 16.07.2025 | 18,68 | 18,76 | 18,48 | 18,73 | 1,35% | 31.584.969,00 |
| 15.07.2025 | 18,58 | 18,62 | 18,39 | 18,48 | -0,86% | 26.192.638,00 |
| 14.07.2025 | 18,49 | 18,68 | 18,44 | 18,64 | 1,30% | 15.991.704,00 |
| 11.07.2025 | 18,47 | 18,52 | 18,33 | 18,40 | -2,18% | 12.656.739,00 |
| 10.07.2025 | 18,66 | 18,82 | 18,66 | 18,81 | 0,97% | 14.252.845,00 |
| 09.07.2025 | 18,50 | 18,64 | 18,44 | 18,63 | 1,75% | 15.751.622,00 |
| 08.07.2025 | 18,32 | 18,36 | 18,14 | 18,31 | 0,66% | 21.680.869,00 |
| 07.07.2025 | 18,31 | 18,39 | 18,11 | 18,19 | -0,38% | 16.514.853,00 |
| 03.07.2025 | 18,30 | 18,32 | 18,20 | 18,26 | 2,13% | 15.538.491,00 |
| 02.07.2025 | 17,86 | 17,96 | 17,73 | 17,88 | -2,45% | 21.953.674,00 |
| 01.07.2025 | 18,34 | 18,40 | 18,13 | 18,33 | -1,40% | 19.931.199,00 |
| 30.06.2025 | 18,47 | 18,65 | 18,47 | 18,59 | -0,11% | 13.833.475,00 |
| 27.06.2025 | 18,73 | 18,75 | 18,45 | 18,61 | 1,53% | 23.962.858,00 |
| 26.06.2025 | 18,32 | 18,45 | 18,29 | 18,33 | 0,88% | 11.435.424,00 |
| 25.06.2025 | 18,10 | 18,22 | 18,04 | 18,17 | -0,49% | 11.590.734,00 |
| 24.06.2025 | 18,20 | 18,32 | 18,13 | 18,26 | 3,75% | 13.713.665,00 |
| 23.06.2025 | 17,29 | 17,60 | 17,22 | 17,60 | 0,11% | 14.716.628,00 |
| 20.06.2025 | 17,69 | 17,72 | 17,53 | 17,58 | -0,45% | 14.488.755,00 |
| 18.06.2025 | 17,54 | 17,76 | 17,51 | 17,66 | 0,91% | 12.726.260,00 |
| 17.06.2025 | 17,61 | 17,70 | 17,48 | 17,50 | -1,30% | 15.083.148,00 |
| 16.06.2025 | 17,72 | 17,91 | 17,69 | 17,73 | 2,01% | 10.350.377,00 |
| 13.06.2025 | 17,31 | 17,58 | 17,25 | 17,38 | -2,14% | 9.992.182,00 |
| 12.06.2025 | 17,70 | 17,84 | 17,65 | 17,76 | 1,20% | 13.347.996,00 |
| 11.06.2025 | 17,67 | 17,75 | 17,55 | 17,55 | -0,17% | 10.240.583,00 |
| 10.06.2025 | 17,83 | 17,93 | 17,56 | 17,58 | -3,03% | 11.658.129,00 |
| 09.06.2025 | 18,14 | 18,20 | 18,09 | 18,13 | -0,44% | 8.379.753,00 |
| 06.06.2025 | 18,13 | 18,23 | 18,09 | 18,21 | 1,90% | 12.739.102,00 |
| 05.06.2025 | 17,83 | 17,95 | 17,78 | 17,87 | 1,02% | 12.639.044,00 |
| 04.06.2025 | 17,80 | 17,91 | 17,69 | 17,69 | -1,67% | 14.640.994,00 |
| 03.06.2025 | 17,79 | 18,05 | 17,76 | 17,99 | 0,33% | 12.663.287,00 |
| 02.06.2025 | 17,81 | 17,93 | 17,63 | 17,93 | 0,56% | 10.041.820,00 |
| 30.05.2025 | 17,72 | 17,88 | 17,67 | 17,83 | 0,17% | 13.084.021,00 |
| 29.05.2025 | 17,92 | 17,94 | 17,66 | 17,80 | 0,85% | 18.591.476,00 |
| 28.05.2025 | 17,74 | 17,75 | 17,56 | 17,65 | -1,45% | 11.603.807,00 |
| 27.05.2025 | 17,87 | 17,96 | 17,82 | 17,91 | 1,47% | 8.940.811,00 |
| 23.05.2025 | 17,34 | 17,75 | 17,33 | 17,65 | 0,06% | 14.515.683,00 |
| 22.05.2025 | 17,45 | 17,76 | 17,43 | 17,64 | 0,40% | 15.914.726,00 |
| 21.05.2025 | 17,85 | 17,89 | 17,57 | 17,57 | -1,57% | 18.457.895,00 |
| 20.05.2025 | 17,77 | 17,87 | 17,72 | 17,85 | 0,68% | 12.342.828,00 |
| 19.05.2025 | 17,44 | 17,75 | 17,43 | 17,73 | 1,78% | 17.246.115,00 |
| 16.05.2025 | 17,34 | 17,48 | 17,33 | 17,42 | 0,46% | 13.874.553,00 |
| 15.05.2025 | 17,36 | 17,44 | 17,20 | 17,34 | 0,64% | 14.796.738,00 |
| 14.05.2025 | 17,09 | 17,31 | 17,06 | 17,23 | 1,35% | 21.093.634,00 |
| 13.05.2025 | 16,86 | 17,07 | 16,83 | 17,00 | 1,80% | 12.880.292,00 |
| 12.05.2025 | 16,77 | 16,85 | 16,57 | 16,70 | 1,03% | 12.954.637,00 |
| 09.05.2025 | 16,44 | 16,55 | 16,37 | 16,53 | 1,10% | 15.504.291,00 |
| 08.05.2025 | 16,34 | 16,41 | 16,19 | 16,35 | 2,51% | 14.965.669,00 |
| 07.05.2025 | 15,99 | 16,14 | 15,88 | 15,95 | -0,99% | 12.556.442,00 |
| 06.05.2025 | 16,04 | 16,22 | 16,02 | 16,11 | -1,65% | 12.784.076,00 |
| 05.05.2025 | 16,19 | 16,57 | 16,17 | 16,38 | 0,80% | 7.006.194,00 |
| 02.05.2025 | 16,20 | 16,36 | 16,07 | 16,25 | 2,72% | 15.216.573,00 |
| 01.05.2025 | 15,83 | 15,96 | 15,77 | 15,82 | -1,49% | 13.920.269,00 |
| 30.04.2025 | 15,59 | 16,12 | 15,52 | 16,06 | -0,43% | 18.129.810,00 |
| 29.04.2025 | 16,07 | 16,18 | 15,94 | 16,13 | 1,00% | 14.447.931,00 |
| 28.04.2025 | 16,00 | 16,08 | 15,83 | 15,97 | 0,95% | 9.366.611,00 |
| 25.04.2025 | 15,57 | 15,82 | 15,56 | 15,82 | 1,22% | 11.103.250,00 |
| 24.04.2025 | 15,46 | 15,70 | 15,42 | 15,63 | -0,06% | 13.488.994,00 |
| 23.04.2025 | 15,66 | 15,89 | 15,55 | 15,64 | 2,69% | 16.071.651,00 |
| 22.04.2025 | 15,02 | 15,29 | 14,96 | 15,23 | 5,03% | 19.996.716,00 |
| 21.04.2025 | 14,72 | 14,73 | 14,32 | 14,50 | -1,49% | 8.142.591,00 |
| 17.04.2025 | 14,68 | 14,91 | 14,63 | 14,72 | 1,10% | 17.624.103,00 |
| 16.04.2025 | 14,69 | 14,85 | 14,44 | 14,56 | -1,02% | 20.201.706,00 |
| 15.04.2025 | 14,70 | 14,94 | 14,67 | 14,71 | 3,08% | 18.617.592,00 |
| 14.04.2025 | 14,37 | 14,51 | 14,16 | 14,27 | 2,37% | 11.882.277,00 |