Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 24,15 | 24,45 | 24,00 | 24,34 | -0,90% | 4.643.695,00 |
| 27.05.2026 | 24,67 | 24,76 | 24,40 | 24,56 | 0,12% | 4.357.241,00 |
| 26.05.2026 | 24,52 | 24,65 | 24,28 | 24,53 | 2,94% | 4.156.898,00 |
| 22.05.2026 | 24,00 | 24,07 | 23,79 | 23,83 | -0,58% | 3.667.040,00 |
| 21.05.2026 | 23,51 | 24,11 | 23,44 | 23,97 | 0,42% | 4.179.465,00 |
| 20.05.2026 | 22,99 | 23,88 | 22,95 | 23,87 | 5,48% | 7.062.901,00 |
| 19.05.2026 | 22,85 | 22,97 | 22,60 | 22,63 | -1,35% | 4.652.012,00 |
| 18.05.2026 | 22,82 | 23,05 | 22,75 | 22,94 | 1,82% | 5.893.594,00 |
| 15.05.2026 | 22,53 | 22,66 | 22,43 | 22,53 | -2,09% | 5.609.403,00 |
| 14.05.2026 | 23,24 | 23,46 | 22,95 | 23,01 | 0,74% | 6.516.406,00 |
| 13.05.2026 | 22,56 | 22,97 | 22,54 | 22,84 | 0,48% | 5.708.917,00 |
| 12.05.2026 | 22,27 | 22,78 | 22,19 | 22,73 | -1,90% | 8.203.700,00 |
| 11.05.2026 | 23,59 | 23,60 | 23,06 | 23,17 | -2,28% | 8.909.490,00 |
| 08.05.2026 | 23,92 | 23,98 | 23,60 | 23,71 | 1,80% | 6.329.252,00 |
| 07.05.2026 | 24,05 | 24,08 | 23,26 | 23,29 | -3,04% | 6.221.185,00 |
| 06.05.2026 | 24,16 | 24,26 | 23,90 | 24,02 | 5,21% | 6.001.961,00 |
| 05.05.2026 | 22,96 | 23,06 | 22,53 | 22,83 | -0,09% | 6.002.376,00 |
| 04.05.2026 | 23,63 | 23,63 | 22,76 | 22,85 | -2,48% | 4.465.883,00 |
| 01.05.2026 | 23,42 | 23,73 | 23,33 | 23,43 | 0,09% | 6.114.543,00 |
| 30.04.2026 | 23,16 | 23,54 | 23,03 | 23,41 | 1,78% | 7.459.405,00 |
| 29.04.2026 | 23,10 | 23,28 | 22,85 | 23,00 | 0,00% | 7.982.757,00 |
| 28.04.2026 | 22,90 | 23,15 | 22,79 | 23,00 | -0,39% | 5.376.522,00 |
| 27.04.2026 | 23,08 | 23,25 | 23,05 | 23,09 | 0,61% | 5.372.724,00 |
| 24.04.2026 | 22,85 | 23,04 | 22,74 | 22,95 | 0,79% | 5.211.568,00 |
| 23.04.2026 | 23,07 | 23,17 | 22,50 | 22,77 | -2,36% | 6.632.892,00 |
| 22.04.2026 | 23,58 | 23,60 | 23,27 | 23,32 | -0,38% | 5.324.785,00 |
| 21.04.2026 | 23,98 | 24,10 | 23,36 | 23,41 | -2,70% | 7.479.531,00 |
| 20.04.2026 | 24,06 | 24,18 | 23,83 | 24,06 | -0,99% | 7.047.903,00 |
| 17.04.2026 | 24,43 | 24,73 | 24,26 | 24,30 | 3,40% | 9.228.161,00 |
| 16.04.2026 | 24,12 | 24,14 | 23,50 | 23,50 | -1,71% | 8.071.634,00 |
| 15.04.2026 | 23,92 | 24,06 | 23,83 | 23,91 | -0,04% | 6.284.171,00 |
| 14.04.2026 | 23,95 | 24,08 | 23,86 | 23,92 | 0,38% | 9.166.673,00 |
| 13.04.2026 | 23,35 | 23,86 | 23,24 | 23,83 | 0,42% | 7.528.851,00 |
| 10.04.2026 | 23,90 | 23,92 | 23,66 | 23,73 | 1,41% | 7.405.933,00 |
| 09.04.2026 | 23,20 | 23,60 | 23,10 | 23,40 | -0,47% | 5.702.543,00 |
| 08.04.2026 | 24,10 | 24,10 | 23,33 | 23,51 | 7,30% | 12.176.074,00 |
| 07.04.2026 | 21,70 | 21,96 | 21,44 | 21,91 | -0,05% | 8.943.412,00 |
| 06.04.2026 | 21,82 | 22,05 | 21,63 | 21,92 | 0,55% | 5.146.394,00 |
| 02.04.2026 | 21,13 | 21,88 | 21,09 | 21,80 | -0,14% | 7.607.468,00 |
| 01.04.2026 | 21,87 | 22,05 | 21,66 | 21,83 | 3,17% | 10.670.407,00 |
| 31.03.2026 | 20,88 | 21,23 | 20,61 | 21,16 | 4,70% | 10.004.152,00 |
| 30.03.2026 | 20,28 | 20,51 | 20,07 | 20,21 | -0,15% | 5.283.050,00 |
| 27.03.2026 | 20,35 | 20,58 | 20,14 | 20,24 | -2,03% | 6.177.662,00 |