1,148€
-6,13%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -4,09% | 150,00 |
| 27.02.2026 | 1,23 | 1,23 | 1,17 | 1,22 | -0,41% | 20.000,00 |
| 26.02.2026 | 1,22 | 1,23 | 1,21 | 1,23 | 3,37% | 2.500,00 |
| 25.02.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -1,04% | - |
| 24.02.2026 | 1,22 | 1,22 | 1,18 | 1,20 | -1,03% | 6.160,00 |
| 23.02.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,21% | 2.250,00 |
| 20.02.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 2,11% | 16.630,00 |
| 19.02.2026 | 1,23 | 1,24 | 1,18 | 1,19 | -3,27% | 5.095,00 |
| 18.02.2026 | 1,19 | 1,23 | 1,19 | 1,23 | 2,73% | 52.774,00 |
| 17.02.2026 | 1,19 | 1,22 | 1,17 | 1,19 | 0,21% | 27.515,00 |
| 16.02.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 3,25% | 14.554,00 |
| 13.02.2026 | 1,21 | 1,21 | 1,14 | 1,15 | -5,34% | 61.957,00 |
| 12.02.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,21% | - |
| 11.02.2026 | 1,22 | 1,22 | 1,19 | 1,22 | 0,62% | 77.800,00 |
| 10.02.2026 | 1,24 | 1,25 | 1,19 | 1,21 | -1,83% | 24.000,00 |
| 09.02.2026 | 1,26 | 1,26 | 1,17 | 1,23 | -1,60% | 3.180,00 |
| 06.02.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 0,40% | 250,00 |
| 05.02.2026 | 1,33 | 1,33 | 1,23 | 1,25 | -5,68% | 1.813,00 |
| 04.02.2026 | 1,33 | 1,37 | 1,31 | 1,32 | 0,00% | 1.000,00 |
| 03.02.2026 | 1,31 | 1,34 | 1,30 | 1,32 | 0,57% | 1.240,00 |
| 02.02.2026 | 1,26 | 1,32 | 1,25 | 1,31 | 8,02% | 1.000,00 |
| 30.01.2026 | 1,22 | 1,22 | 1,21 | 1,22 | -0,82% | - |
| 29.01.2026 | 1,22 | 1,24 | 1,20 | 1,23 | -1,21% | 2.609,00 |
| 28.01.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 2,69% | - |
| 27.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,47% | - |
| 26.01.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -0,83% | - |
| 23.01.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 0,84% | - |
| 22.01.2026 | 1,20 | 1,20 | 1,17 | 1,19 | 0,63% | 25,00 |
| 21.01.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,21% | - |
| 20.01.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -0,84% | 182,00 |
| 19.01.2026 | 1,18 | 1,20 | 1,16 | 1,20 | 0,42% | 19.289,00 |
| 16.01.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -0,21% | 18,00 |
| 15.01.2026 | 1,19 | 1,20 | 1,18 | 1,19 | 1,06% | 2.000,00 |
| 14.01.2026 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | 97.800,00 |
| 13.01.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 1,07% | - |
| 12.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 09.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,52% | - |
| 08.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 07.01.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -1,70% | 25.558,00 |
| 06.01.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 1,08% | - |
| 05.01.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 1,31% | - |
| 02.01.2026 | 1,15 | 1,15 | 1,13 | 1,15 | 2,00% | 1,00 |
| 30.12.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,44% | - |
| 29.12.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,00% | 2.501,00 |
| 23.12.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 1,80% | - |
| 22.12.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 0,45% | - |
| 19.12.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 18.12.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -0,90% | - |
| 17.12.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 2,06% | 1,00 |
| 16.12.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,68% | 10.000,00 |
| 15.12.2025 | 1,09 | 1,11 | 1,09 | 1,10 | -0,68% | - |
| 12.12.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 1,37% | - |
| 11.12.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,69% | - |
| 10.12.2025 | 1,08 | 1,11 | 1,08 | 1,09 | -0,23% | - |
| 09.12.2025 | 1,12 | 1,13 | 1,08 | 1,09 | -1,36% | 1.812,00 |
| 08.12.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -1,34% | - |
| 05.12.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 1,13% | - |
| 04.12.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -1,78% | 35,00 |
| 03.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 02.12.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 3,91% | 1,00 |
| 01.12.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -1,81% | - |
| 28.11.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 0,23% | 1,00 |
| 27.11.2025 | 1,09 | 1,11 | 1,08 | 1,11 | 1,84% | 221,00 |
| 26.11.2025 | 1,02 | 1,09 | 1,02 | 1,09 | 6,63% | 3.001,00 |
| 25.11.2025 | 1,02 | 1,02 | 1,01 | 1,02 | -0,25% | - |
| 24.11.2025 | 1,01 | 1,02 | 1,00 | 1,02 | 3,34% | 2,00 |
| 21.11.2025 | 1,00 | 1,00 | 0,98 | 0,99 | -3,00% | 2.694,00 |
| 20.11.2025 | 1,01 | 1,02 | 1,01 | 1,02 | -0,49% | - |
| 19.11.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -0,49% | - |
| 18.11.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -1,44% | - |
| 17.11.2025 | 1,05 | 1,06 | 1,04 | 1,04 | 1,21% | 10.000,00 |
| 14.11.2025 | 1,07 | 1,07 | 1,03 | 1,03 | -3,29% | - |
| 13.11.2025 | 1,10 | 1,10 | 1,06 | 1,07 | -1,62% | - |
| 12.11.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 0,23% | 1,00 |
| 11.11.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 1,65% | 5.050,00 |
| 10.11.2025 | 1,05 | 1,07 | 1,05 | 1,06 | 1,43% | - |
| 07.11.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 0,72% | - |
| 06.11.2025 | 1,03 | 1,06 | 1,03 | 1,04 | 0,73% | 4.547,00 |
| 05.11.2025 | 1,02 | 1,04 | 1,01 | 1,03 | 1,98% | 1,00 |
| 04.11.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -2,88% | 10.000,00 |
| 03.11.2025 | 1,04 | 1,05 | 1,04 | 1,04 | 1,46% | - |
| 31.10.2025 | 1,03 | 1,03 | 1,02 | 1,03 | 1,48% | - |
| 30.10.2025 | 1,01 | 1,03 | 1,00 | 1,01 | -0,98% | - |
| 29.10.2025 | 1,01 | 1,02 | 1,00 | 1,02 | 0,99% | - |
| 28.10.2025 | 1,03 | 1,03 | 1,00 | 1,01 | 0,00% | 10.005,00 |
| 27.10.2025 | 0,99 | 1,02 | 0,99 | 1,01 | 2,58% | 23.440,00 |
| 24.10.2025 | 0,99 | 1,00 | 0,97 | 0,99 | -0,20% | 247,00 |
| 23.10.2025 | 0,98 | 1,01 | 0,97 | 0,99 | 1,02% | 23,00 |
| 22.10.2025 | 0,95 | 0,99 | 0,95 | 0,98 | 2,73% | 4.660,00 |
| 21.10.2025 | 0,98 | 0,98 | 0,95 | 0,95 | -2,46% | - |
| 20.10.2025 | 0,97 | 0,98 | 0,97 | 0,98 | 1,03% | 203,00 |
| 17.10.2025 | 0,97 | 0,98 | 0,95 | 0,97 | -0,41% | 2.456,00 |
| 16.10.2025 | 0,98 | 0,99 | 0,97 | 0,97 | -1,02% | 3,00 |
| 15.10.2025 | 0,99 | 1,00 | 0,97 | 0,98 | 0,72% | 27.210,00 |
| 14.10.2025 | 0,98 | 0,98 | 0,97 | 0,97 | -0,31% | - |
| 13.10.2025 | 0,97 | 0,98 | 0,96 | 0,98 | 1,45% | 17,00 |
| 10.10.2025 | 0,97 | 0,98 | 0,96 | 0,96 | -1,03% | 1.137,00 |
| 09.10.2025 | 1,01 | 1,02 | 0,97 | 0,97 | -2,65% | 19.681,00 |
| 08.10.2025 | 1,00 | 1,01 | 0,98 | 1,00 | 3,36% | 38.921,00 |
| 07.10.2025 | 0,98 | 0,99 | 0,97 | 0,97 | -1,73% | - |