Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 23,50 | 23,50 | 23,16 | 23,22 | -0,77% | 4.034.287,00 |
| 04.12.2025 | 23,34 | 23,57 | 23,33 | 23,40 | 0,60% | 5.485.673,00 |
| 03.12.2025 | 22,98 | 23,30 | 22,95 | 23,26 | 0,74% | 5.418.925,00 |
| 02.12.2025 | 23,01 | 23,18 | 22,96 | 23,09 | 1,49% | 5.359.298,00 |
| 01.12.2025 | 22,78 | 22,85 | 22,72 | 22,75 | -0,18% | 4.566.431,00 |
| 28.11.2025 | 22,84 | 22,91 | 22,76 | 22,79 | 1,83% | 3.841.727,00 |
| 26.11.2025 | 22,40 | 22,54 | 22,29 | 22,38 | 3,18% | 5.955.150,00 |
| 25.11.2025 | 21,59 | 21,74 | 21,46 | 21,69 | 2,70% | 4.531.354,00 |
| 24.11.2025 | 21,00 | 21,17 | 20,96 | 21,12 | 1,34% | 4.693.384,00 |
| 21.11.2025 | 20,73 | 20,85 | 20,48 | 20,84 | 1,51% | 7.365.275,00 |
| 20.11.2025 | 21,16 | 21,22 | 20,50 | 20,53 | -2,79% | 6.472.787,00 |
| 19.11.2025 | 20,99 | 21,24 | 20,95 | 21,12 | 0,14% | 6.285.042,00 |
| 18.11.2025 | 20,83 | 21,29 | 20,81 | 21,09 | -0,33% | 7.258.803,00 |
| 17.11.2025 | 21,70 | 21,74 | 21,09 | 21,16 | -2,49% | 9.296.858,00 |
| 14.11.2025 | 21,79 | 21,91 | 21,66 | 21,70 | -2,47% | 5.078.104,00 |
| 13.11.2025 | 22,58 | 22,64 | 22,22 | 22,25 | -1,16% | 5.245.116,00 |
| 12.11.2025 | 22,40 | 22,59 | 22,38 | 22,51 | 1,49% | 5.350.249,00 |
| 11.11.2025 | 22,37 | 22,41 | 22,15 | 22,18 | -0,14% | 4.637.613,00 |
| 10.11.2025 | 22,00 | 22,28 | 21,90 | 22,21 | 2,11% | 5.739.683,00 |
| 07.11.2025 | 21,42 | 21,75 | 21,27 | 21,75 | 0,74% | 5.487.925,00 |
| 06.11.2025 | 21,60 | 21,68 | 21,42 | 21,59 | 1,55% | 4.839.349,00 |
| 05.11.2025 | 21,18 | 21,40 | 21,10 | 21,26 | 0,71% | 6.564.043,00 |
| 04.11.2025 | 20,98 | 21,33 | 20,94 | 21,11 | -1,86% | 4.472.808,00 |
| 03.11.2025 | 21,40 | 21,52 | 21,31 | 21,51 | 0,09% | 5.505.213,00 |
| 31.10.2025 | 21,31 | 21,55 | 21,27 | 21,49 | 0,70% | 5.971.355,00 |
| 30.10.2025 | 21,38 | 21,52 | 21,32 | 21,34 | -0,09% | 4.944.277,00 |
| 29.10.2025 | 21,55 | 21,62 | 21,24 | 21,36 | -0,97% | 6.372.735,00 |
| 28.10.2025 | 21,29 | 21,59 | 21,25 | 21,57 | 1,41% | 7.774.596,00 |
| 27.10.2025 | 21,14 | 21,31 | 21,08 | 21,27 | 2,85% | 6.078.832,00 |
| 24.10.2025 | 20,52 | 20,79 | 20,52 | 20,68 | 0,34% | 6.808.276,00 |
| 23.10.2025 | 20,75 | 20,81 | 20,51 | 20,61 | 1,28% | 6.799.058,00 |
| 22.10.2025 | 20,47 | 20,64 | 20,30 | 20,35 | 4,41% | 9.632.592,00 |
| 21.10.2025 | 19,62 | 19,75 | 19,49 | 19,49 | -0,66% | 5.067.488,00 |
| 20.10.2025 | 19,54 | 19,64 | 19,48 | 19,62 | 1,34% | 6.586.210,00 |
| 17.10.2025 | 19,48 | 19,70 | 19,29 | 19,36 | -2,96% | 11.643.211,00 |
| 16.10.2025 | 20,56 | 20,56 | 19,89 | 19,95 | -1,87% | 7.880.948,00 |
| 15.10.2025 | 20,28 | 20,44 | 20,19 | 20,33 | -0,54% | 6.324.770,00 |
| 14.10.2025 | 20,19 | 20,56 | 20,06 | 20,44 | 1,79% | 7.707.872,00 |
| 13.10.2025 | 19,93 | 20,12 | 19,91 | 20,08 | 1,72% | 5.386.997,00 |
| 10.10.2025 | 20,09 | 20,22 | 19,72 | 19,74 | -0,95% | 7.168.040,00 |
| 09.10.2025 | 20,36 | 20,37 | 19,89 | 19,93 | -2,69% | 6.141.667,00 |
| 08.10.2025 | 20,74 | 20,77 | 20,46 | 20,48 | 0,20% | 4.952.275,00 |
| 07.10.2025 | 20,60 | 20,70 | 20,42 | 20,44 | -0,92% | 6.693.253,00 |
| 06.10.2025 | 20,73 | 20,77 | 20,46 | 20,63 | 0,00% | 5.917.575,00 |
| 02.10.2025 | 20,67 | 20,75 | 20,42 | 20,63 | 0,15% | 7.427.046,00 |
| 01.10.2025 | 20,64 | 20,74 | 20,54 | 20,60 | -0,34% | 6.689.247,00 |
| 30.09.2025 | 20,70 | 20,82 | 20,43 | 20,67 | 0,19% | 8.123.369,00 |
| 29.09.2025 | 20,74 | 20,80 | 20,52 | 20,63 | 0,15% | 5.238.994,00 |
| 26.09.2025 | 20,63 | 20,69 | 20,53 | 20,60 | 1,43% | 5.530.686,00 |
| 25.09.2025 | 20,33 | 20,38 | 20,17 | 20,31 | -1,98% | 7.174.609,00 |
| 24.09.2025 | 20,84 | 20,95 | 20,68 | 20,72 | -1,19% | 8.844.397,00 |
| 23.09.2025 | 21,05 | 21,22 | 20,93 | 20,97 | 0,19% | 7.481.433,00 |
| 22.09.2025 | 20,89 | 20,97 | 20,78 | 20,93 | 1,01% | 6.363.321,00 |
| 19.09.2025 | 20,85 | 20,94 | 20,72 | 20,72 | -1,38% | 6.884.195,00 |
| 18.09.2025 | 20,76 | 21,06 | 20,71 | 21,01 | 1,16% | 10.687.440,00 |
| 17.09.2025 | 20,73 | 20,94 | 20,59 | 20,77 | 0,68% | 7.211.253,00 |
| 16.09.2025 | 20,80 | 20,82 | 20,54 | 20,63 | -2,00% | 7.290.327,00 |
| 15.09.2025 | 21,10 | 21,13 | 20,98 | 21,05 | 1,59% | 7.147.130,00 |
| 12.09.2025 | 20,69 | 20,82 | 20,69 | 20,72 | -0,34% | 6.550.191,00 |
| 11.09.2025 | 20,58 | 20,81 | 20,57 | 20,79 | 1,46% | 8.923.720,00 |
| 10.09.2025 | 20,42 | 20,55 | 20,40 | 20,49 | 0,89% | 6.825.154,00 |
| 09.09.2025 | 20,00 | 20,39 | 19,97 | 20,31 | 1,86% | 11.430.468,00 |
| 08.09.2025 | 19,90 | 19,99 | 19,70 | 19,94 | 1,17% | 9.129.710,00 |
| 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 |