1,212€
0,66%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 1,21 | 1,21 | 1,19 | 1,21 | 0,75% | 10.500,00 |
| 08.10.2026 | 1,22 | 1,22 | 1,18 | 1,20 | -1,07% | 3.682,00 |
| 07.10.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -1,85% | 8.095,00 |
| 06.10.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 0,73% | 23,00 |
| 05.10.2026 | 1,22 | 1,24 | 1,22 | 1,23 | 0,82% | - |
| 02.10.2026 | 1,21 | 1,22 | 1,19 | 1,22 | 1,52% | - |
| 01.10.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -3,86% | 88.629,00 |
| 30.09.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -1,03% | 2.765,00 |
| 29.09.2026 | 1,26 | 1,28 | 1,25 | 1,26 | -0,24% | 2.003,00 |
| 28.09.2026 | 1,26 | 1,28 | 1,26 | 1,27 | -0,39% | - |
| 25.09.2026 | 1,25 | 1,28 | 1,25 | 1,27 | 1,68% | 10.548,00 |
| 24.09.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 0,08% | - |
| 23.09.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -2,27% | 7.500,00 |
| 22.09.2026 | 1,29 | 1,30 | 1,27 | 1,28 | -1,08% | 108,00 |
| 21.09.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 1,02% | - |
| 18.09.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -1,92% | - |
| 17.09.2026 | 1,31 | 1,31 | 1,29 | 1,31 | 1,08% | - |
| 16.09.2026 | 1,28 | 1,31 | 1,28 | 1,29 | 0,78% | 2.257,00 |
| 15.09.2026 | 1,28 | 1,30 | 1,26 | 1,28 | -0,31% | - |
| 14.09.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -0,93% | 5.000,00 |
| 11.09.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 1,89% | 169,00 |
| 10.09.2026 | 1,29 | 1,30 | 1,27 | 1,27 | -1,01% | 8,00 |
| 09.09.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -1,30% | 2.945,00 |
| 08.09.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -1,81% | 7.578,00 |
| 07.09.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,07% | 2.996,00 |
| 04.09.2026 | 1,32 | 1,32 | 1,30 | 1,31 | -0,38% | - |
| 03.09.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 1,85% | - |
| 02.09.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 0,70% | 8.423,00 |
| 01.09.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 1,00% | 5.000,00 |
| 31.08.2026 | 1,29 | 1,30 | 1,26 | 1,27 | -1,22% | - |
| 28.08.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 0,63% | 6.395,00 |
| 27.08.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -2,07% | 1.025,00 |
| 26.08.2026 | 1,32 | 1,32 | 1,30 | 1,31 | -0,83% | - |
| 25.08.2026 | 1,32 | 1,33 | 1,30 | 1,32 | -1,05% | 2.000,00 |
| 24.08.2026 | 1,30 | 1,34 | 1,30 | 1,33 | 2,70% | 457,00 |
| 21.08.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 1,65% | - |
| 20.08.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -0,47% | - |
| 19.08.2026 | 1,32 | 1,33 | 1,28 | 1,28 | -3,39% | 14.267,00 |
| 18.08.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -0,97% | - |
| 17.08.2026 | 1,35 | 1,36 | 1,34 | 1,34 | -0,59% | 20,00 |
| 14.08.2026 | 1,35 | 1,36 | 1,34 | 1,35 | -0,37% | - |
| 13.08.2026 | 1,35 | 1,37 | 1,35 | 1,35 | 0,07% | 1.000,00 |
| 12.08.2026 | 1,33 | 1,36 | 1,32 | 1,35 | 1,65% | - |
| 11.08.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -0,76% | - |
| 10.08.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -0,06% | 1.111,00 |
| 07.08.2026 | 1,33 | 1,36 | 1,33 | 1,34 | 0,45% | - |
| 06.08.2026 | 1,34 | 1,37 | 1,33 | 1,34 | -2,13% | - |
| 05.08.2026 | 1,36 | 1,37 | 1,36 | 1,36 | 0,22% | 2.978,00 |
| 04.08.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -0,37% | 1.000,00 |
| 03.08.2026 | 1,34 | 1,38 | 1,34 | 1,37 | 1,34% | 10.547,00 |
| 31.07.2026 | 1,35 | 1,38 | 1,34 | 1,35 | -0,15% | - |
| 30.07.2026 | 1,30 | 1,36 | 1,28 | 1,35 | 4,25% | - |
| 29.07.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -2,56% | 62,00 |
| 28.07.2026 | 1,36 | 1,36 | 1,31 | 1,33 | -1,41% | 1.084,00 |
| 27.07.2026 | 1,35 | 1,36 | 1,32 | 1,35 | 1,81% | 10,00 |
| 24.07.2026 | 1,33 | 1,34 | 1,32 | 1,32 | 0,15% | - |
| 23.07.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -2,29% | 105.001,00 |
| 22.07.2026 | 1,33 | 1,36 | 1,33 | 1,35 | 1,73% | 1,00 |
| 21.07.2026 | 1,30 | 1,34 | 1,30 | 1,33 | 2,31% | - |
| 20.07.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -1,91% | 6,00 |
| 17.07.2026 | 1,30 | 1,33 | 1,28 | 1,33 | -0,08% | - |
| 16.07.2026 | 1,33 | 1,34 | 1,31 | 1,33 | -0,82% | 10.297,00 |
| 15.07.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 2,00% | 75.506,00 |
| 14.07.2026 | 1,29 | 1,32 | 1,28 | 1,31 | 1,08% | - |
| 13.07.2026 | 1,32 | 1,32 | 1,29 | 1,30 | -2,04% | 21.059,00 |
| 10.07.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,68% | 8,00 |
| 09.07.2026 | 1,31 | 1,32 | 1,30 | 1,32 | 0,96% | - |
| 08.07.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -2,73% | 11.300,00 |
| 07.07.2026 | 1,35 | 1,36 | 1,34 | 1,34 | -0,91% | - |
| 06.07.2026 | 1,34 | 1,36 | 1,34 | 1,35 | 1,05% | - |
| 03.07.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 0,56% | 783,00 |
| 02.07.2026 | 1,32 | 1,34 | 1,30 | 1,33 | 1,74% | 500,00 |
| 01.07.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 1,69% | 23.600,00 |
| 30.06.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 1,36% | 129,00 |
| 29.06.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,88% | 30,00 |
| 26.06.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -0,89% | 1.111,00 |
| 25.06.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 2,11% | - |
| 24.06.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -2,34% | - |
| 23.06.2026 | 1,25 | 1,28 | 1,25 | 1,27 | 1,27% | - |
| 22.06.2026 | 1,21 | 1,27 | 1,21 | 1,26 | 3,87% | 1.002,00 |
| 19.06.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -1,00% | - |
| 18.06.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 1,60% | - |
| 17.06.2026 | 1,20 | 1,23 | 1,20 | 1,20 | 0,12% | 704,00 |
| 16.06.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 1,29% | 5.000,00 |
| 15.06.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -0,40% | 67.486,00 |
| 12.06.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 2,32% | - |
| 11.06.2026 | 1,12 | 1,16 | 1,12 | 1,16 | 3,96% | 120,00 |
| 10.06.2026 | 1,15 | 1,16 | 1,12 | 1,12 | -3,33% | 1.500,00 |
| 09.06.2026 | 1,15 | 1,18 | 1,13 | 1,16 | 0,35% | 2.006,00 |
| 08.06.2026 | 1,15 | 1,18 | 1,15 | 1,15 | 0,11% | 1.413,00 |
| 05.06.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -1,89% | 2.060,00 |
| 04.06.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 1,40% | 3,00 |
| 03.06.2026 | 1,17 | 1,18 | 1,15 | 1,16 | -0,79% | 2.854,00 |
| 02.06.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 01.06.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -1,44% | - |
| 29.05.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 1,02% | 115,00 |
| 28.05.2026 | 1,18 | 1,18 | 1,16 | 1,17 | 0,02% | 2.005,00 |
| 27.05.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -0,26% | 503,00 |
| 26.05.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -1,07% | - |
| 25.05.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 1,76% | 140.434,00 |