22,395$
1,01%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,01 | 22,60 | 21,91 | 22,42 | 1,13% | 2.109.197,00 |
| 19.10.2026 | 22,22 | 22,39 | 22,06 | 22,17 | -2,72% | 6.749.478,00 |
| 16.10.2026 | 23,13 | 23,30 | 22,73 | 22,79 | -0,52% | 5.296.600,00 |
| 15.10.2026 | 22,91 | 22,91 | 22,91 | 22,91 | 0,75% | 16.958,00 |
| 14.10.2026 | 22,89 | 22,95 | 22,59 | 22,74 | -1,39% | 5.457.954,00 |
| 13.10.2026 | 23,37 | 23,45 | 22,99 | 23,06 | 0,00% | 5.292.876,00 |
| 12.10.2026 | 23,08 | 23,23 | 23,05 | 23,06 | 0,48% | 3.527.655,00 |
| 09.10.2026 | 22,92 | 22,99 | 22,80 | 22,95 | 0,00% | 4.411.095,00 |
| 08.10.2026 | 22,65 | 22,97 | 22,56 | 22,95 | -0,22% | 6.960.272,00 |
| 07.10.2026 | 22,76 | 23,08 | 22,75 | 23,00 | -2,83% | 8.880.984,00 |
| 06.10.2026 | 23,92 | 23,94 | 23,63 | 23,67 | 0,34% | 7.053.386,00 |
| 05.10.2026 | 23,48 | 23,78 | 23,48 | 23,59 | -0,51% | 7.971.983,00 |
| 02.10.2026 | 23,36 | 23,74 | 23,26 | 23,71 | 0,30% | 5.613.424,00 |
| 01.10.2026 | 23,76 | 23,85 | 23,17 | 23,64 | -2,60% | 5.950.835,00 |
| 30.09.2026 | 24,33 | 24,51 | 24,22 | 24,27 | -0,90% | 3.871.597,00 |
| 29.09.2026 | 24,50 | 24,54 | 24,22 | 24,49 | -0,49% | 3.829.470,00 |
| 28.09.2026 | 24,67 | 24,86 | 24,49 | 24,61 | -0,81% | 3.088.421,00 |
| 25.09.2026 | 24,60 | 24,84 | 24,46 | 24,81 | 1,56% | 3.019.928,00 |
| 24.09.2026 | 24,36 | 24,46 | 24,14 | 24,43 | 0,58% | 3.681.192,00 |
| 23.09.2026 | 24,63 | 24,71 | 24,28 | 24,29 | -2,72% | 4.366.166,00 |
| 22.09.2026 | 25,39 | 25,42 | 24,85 | 24,97 | -1,30% | 5.917.701,00 |
| 21.09.2026 | 25,46 | 25,48 | 25,13 | 25,30 | 1,73% | 3.622.129,00 |
| 18.09.2026 | 25,16 | 25,17 | 24,73 | 24,87 | -3,00% | 7.739.064,00 |
| 17.09.2026 | 25,59 | 25,77 | 25,31 | 25,64 | 1,18% | 4.364.998,00 |
| 16.09.2026 | 25,71 | 25,73 | 24,97 | 25,34 | -0,39% | 4.605.818,00 |
| 15.09.2026 | 25,77 | 25,78 | 25,12 | 25,44 | -1,62% | 6.499.982,00 |
| 14.09.2026 | 26,05 | 26,08 | 25,51 | 25,86 | -3,15% | 5.640.799,00 |
| 11.09.2026 | 26,74 | 26,83 | 26,48 | 26,70 | 1,87% | 2.758.445,00 |
| 10.09.2026 | 26,27 | 26,38 | 26,05 | 26,21 | -0,87% | 2.275.366,00 |
| 09.09.2026 | 26,44 | 26,54 | 26,31 | 26,44 | -1,34% | 2.269.309,00 |
| 08.09.2026 | 27,03 | 27,12 | 26,77 | 26,80 | -0,74% | 2.415.616,00 |
| 04.09.2026 | 26,78 | 27,04 | 26,78 | 27,00 | 0,37% | 5.756.153,00 |
| 03.09.2026 | 26,65 | 26,91 | 26,55 | 26,90 | 2,67% | 6.285.692,00 |
| 02.09.2026 | 26,15 | 26,34 | 25,97 | 26,20 | 0,19% | 4.315.526,00 |
| 01.09.2026 | 26,18 | 26,49 | 26,07 | 26,15 | -1,84% | 2.456.353,00 |
| 31.08.2026 | 26,85 | 26,90 | 26,58 | 26,64 | -0,82% | 2.356.408,00 |
| 28.08.2026 | 26,74 | 26,99 | 26,69 | 26,86 | -0,04% | 2.778.896,00 |
| 27.08.2026 | 27,01 | 27,10 | 26,72 | 26,87 | -0,96% | 1.824.277,00 |
| 26.08.2026 | 27,29 | 27,30 | 27,05 | 27,13 | -0,37% | 2.413.275,00 |
| 25.08.2026 | 27,01 | 27,28 | 26,87 | 27,23 | 0,96% | 1.663.272,00 |
| 24.08.2026 | 26,87 | 27,03 | 26,84 | 26,97 | 0,52% | 2.481.301,00 |
| 21.08.2026 | 26,87 | 26,96 | 26,73 | 26,83 | 1,28% | 2.401.255,00 |
| 20.08.2026 | 26,89 | 26,95 | 26,47 | 26,49 | -1,41% | 2.323.053,00 |
| 19.08.2026 | 27,48 | 27,48 | 26,82 | 26,87 | -1,83% | 3.178.684,00 |
| 18.08.2026 | 27,47 | 27,60 | 27,26 | 27,37 | -1,55% | 2.630.022,00 |
| 17.08.2026 | 27,99 | 28,07 | 27,79 | 27,80 | -1,21% | 2.766.643,00 |
| 14.08.2026 | 28,25 | 28,29 | 28,06 | 28,14 | 0,18% | 2.114.883,00 |
| 13.08.2026 | 28,25 | 28,28 | 27,95 | 28,09 | 0,18% | 2.708.452,00 |
| 12.08.2026 | 28,01 | 28,14 | 27,92 | 28,04 | 0,72% | 2.598.344,00 |
| 11.08.2026 | 27,93 | 28,14 | 27,84 | 27,84 | -0,50% | 1.829.548,00 |
| 10.08.2026 | 27,87 | 28,06 | 27,80 | 27,98 | 0,18% | 2.434.292,00 |
| 07.08.2026 | 28,15 | 28,17 | 27,82 | 27,93 | -0,89% | 1.939.564,00 |
| 06.08.2026 | 28,62 | 28,69 | 28,11 | 28,18 | -0,98% | 2.115.558,00 |
| 05.08.2026 | 28,22 | 28,62 | 28,20 | 28,46 | 1,57% | 4.940.177,00 |
| 04.08.2026 | 28,03 | 28,26 | 27,97 | 28,02 | 0,68% | 4.182.898,00 |
| 03.08.2026 | 27,73 | 27,85 | 27,55 | 27,83 | 1,20% | 3.396.703,00 |
| 31.07.2026 | 27,49 | 27,67 | 27,11 | 27,50 | -0,72% | 4.949.258,00 |
| 30.07.2026 | 27,27 | 27,76 | 27,21 | 27,70 | 6,33% | 4.814.520,00 |
| 29.07.2026 | 26,28 | 26,57 | 26,02 | 26,05 | -3,45% | 7.323.749,00 |
| 28.07.2026 | 26,50 | 27,11 | 26,15 | 26,98 | -5,53% | 12.004.897,00 |
| 27.07.2026 | 28,60 | 28,67 | 28,05 | 28,56 | 2,33% | 7.561.630,00 |
| 24.07.2026 | 27,84 | 28,13 | 27,73 | 27,91 | 0,90% | 4.887.924,00 |
| 23.07.2026 | 27,38 | 27,81 | 27,34 | 27,66 | -1,67% | 5.933.474,00 |
| 22.07.2026 | 28,27 | 28,34 | 28,13 | 28,13 | 0,72% | 4.048.902,00 |
| 21.07.2026 | 27,75 | 28,13 | 27,52 | 27,93 | 2,53% | 5.549.668,00 |
| 20.07.2026 | 27,81 | 27,92 | 27,22 | 27,24 | -2,08% | 7.045.765,00 |
| 17.07.2026 | 27,24 | 27,94 | 27,14 | 27,82 | -1,45% | 7.502.196,00 |
| 16.07.2026 | 28,10 | 28,30 | 27,92 | 28,23 | -0,42% | 8.135.725,00 |
| 15.07.2026 | 28,00 | 28,40 | 27,94 | 28,35 | 2,98% | 4.445.263,00 |
| 14.07.2026 | 27,56 | 28,15 | 27,33 | 27,53 | 0,88% | 6.623.172,00 |
| 13.07.2026 | 27,32 | 27,37 | 27,07 | 27,29 | -0,69% | 3.997.092,00 |
| 10.07.2026 | 27,43 | 27,65 | 27,32 | 27,48 | 0,88% | 3.838.613,00 |
| 09.07.2026 | 27,19 | 27,37 | 27,08 | 27,24 | 1,68% | 2.690.625,00 |
| 08.07.2026 | 27,09 | 27,17 | 26,54 | 26,79 | -2,26% | 5.195.071,00 |
| 07.07.2026 | 27,86 | 28,02 | 27,39 | 27,41 | -3,52% | 3.601.647,00 |
| 06.07.2026 | 28,08 | 28,43 | 28,07 | 28,41 | 2,30% | 3.524.771,00 |
| 02.07.2026 | 27,89 | 28,00 | 27,47 | 27,77 | 1,83% | 5.860.817,00 |
| 01.07.2026 | 27,01 | 27,46 | 26,93 | 27,27 | 1,53% | 3.479.497,00 |
| 30.06.2026 | 26,97 | 27,08 | 26,71 | 26,86 | 0,00% | 4.636.405,00 |
| 29.06.2026 | 26,95 | 26,96 | 26,67 | 26,86 | 0,52% | 3.755.077,00 |
| 26.06.2026 | 26,95 | 27,05 | 26,63 | 26,72 | -2,12% | 4.388.150,00 |
| 25.06.2026 | 27,34 | 27,60 | 27,13 | 27,30 | 2,63% | 4.548.408,00 |
| 24.06.2026 | 26,88 | 26,92 | 26,52 | 26,60 | -1,55% | 4.685.773,00 |
| 23.06.2026 | 27,06 | 27,25 | 26,97 | 27,02 | -0,99% | 4.506.466,00 |
| 22.06.2026 | 27,21 | 27,42 | 27,12 | 27,29 | 3,72% | 4.521.600,00 |
| 18.06.2026 | 26,68 | 26,71 | 26,30 | 26,31 | -0,08% | 5.875.312,00 |
| 17.06.2026 | 26,85 | 27,11 | 26,17 | 26,33 | 1,35% | 7.145.984,00 |
| 16.06.2026 | 26,16 | 26,28 | 25,87 | 25,98 | 1,33% | 6.744.472,00 |
| 15.06.2026 | 25,93 | 25,99 | 25,61 | 25,64 | 0,67% | 3.832.806,00 |
| 12.06.2026 | 25,24 | 25,47 | 25,08 | 25,47 | 2,91% | 5.597.289,00 |
| 11.06.2026 | 23,96 | 24,80 | 23,83 | 24,75 | 4,70% | 6.494.531,00 |
| 10.06.2026 | 24,08 | 24,12 | 23,64 | 23,64 | -2,80% | 5.834.029,00 |
| 09.06.2026 | 24,74 | 24,81 | 23,77 | 24,32 | 0,37% | 5.486.199,00 |
| 08.06.2026 | 24,48 | 24,58 | 24,21 | 24,23 | -0,16% | 4.371.025,00 |
| 05.06.2026 | 24,67 | 24,81 | 24,13 | 24,27 | -2,96% | 5.620.388,00 |
| 04.06.2026 | 24,75 | 25,02 | 24,68 | 25,01 | 1,30% | 3.569.900,00 |
| 03.06.2026 | 25,01 | 25,01 | 24,58 | 24,69 | -2,33% | 4.707.189,00 |
| 02.06.2026 | 24,90 | 25,37 | 24,86 | 25,28 | 3,10% | 5.288.454,00 |
| 01.06.2026 | 24,19 | 24,55 | 24,11 | 24,52 | -0,04% | 5.513.156,00 |
| 29.05.2026 | 24,62 | 24,94 | 24,49 | 24,53 | 0,78% | 4.924.915,00 |