1,158€
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 0,43% | - |
| 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 |
| 22.05.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,34% | 20,00 |
| 21.05.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 0,71% | - |
| 20.05.2026 | 1,11 | 1,17 | 1,11 | 1,16 | 2,58% | 10,00 |
| 19.05.2026 | 1,11 | 1,13 | 1,10 | 1,13 | 1,44% | - |
| 18.05.2026 | 1,09 | 1,12 | 1,08 | 1,11 | 2,00% | 51,00 |
| 15.05.2026 | 1,12 | 1,12 | 1,08 | 1,09 | -2,49% | - |
| 14.05.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 0,72% | 18.000,00 |
| 13.05.2026 | 1,11 | 1,13 | 1,09 | 1,11 | -0,36% | 2.200,00 |
| 12.05.2026 | 1,13 | 1,13 | 1,09 | 1,11 | -2,71% | 10.002,00 |
| 11.05.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -0,35% | 11.213,00 |
| 08.05.2026 | 1,13 | 1,17 | 1,13 | 1,15 | 1,24% | - |
| 07.05.2026 | 1,16 | 1,17 | 1,13 | 1,13 | -1,84% | 11,00 |
| 06.05.2026 | 1,12 | 1,17 | 1,12 | 1,15 | 3,04% | - |
| 05.05.2026 | 1,11 | 1,12 | 1,10 | 1,12 | 1,47% | 638,00 |
| 04.05.2026 | 1,17 | 1,17 | 1,10 | 1,10 | -5,26% | 4,00 |
| 30.04.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 3,39% | - |
| 29.04.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -1,68% | 4,00 |
| 28.04.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 1,17% | - |
| 27.04.2026 | 1,13 | 1,16 | 1,12 | 1,13 | 0,35% | - |
| 24.04.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -1,22% | 3.002,00 |
| 23.04.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -1,38% | 26,00 |
| 22.04.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,54% | - |
| 21.04.2026 | 1,19 | 1,19 | 1,15 | 1,17 | -1,60% | 17.500,00 |
| 20.04.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -2,07% | 232,00 |
| 17.04.2026 | 1,18 | 1,22 | 1,18 | 1,21 | 1,85% | 825,00 |
| 16.04.2026 | 1,19 | 1,22 | 1,18 | 1,19 | -0,31% | 8,00 |
| 15.04.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 0,23% | 20,00 |
| 14.04.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 1,19% | 30.542,00 |
| 13.04.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 0,11% | 42.017,00 |
| 10.04.2026 | 1,17 | 1,19 | 1,17 | 1,17 | 0,09% | 620,00 |
| 09.04.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -2,88% | 35.000,00 |
| 08.04.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 7,36% | - |
| 07.04.2026 | 1,13 | 1,14 | 1,11 | 1,12 | -0,31% | 47,00 |
| 02.04.2026 | 1,11 | 1,14 | 1,10 | 1,13 | 0,22% | 2.161,00 |
| 01.04.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 4,41% | 2.500,00 |
| 31.03.2026 | 1,06 | 1,09 | 1,06 | 1,08 | 1,17% | 17,00 |
| 30.03.2026 | 1,06 | 1,08 | 1,04 | 1,07 | 0,71% | 5,00 |
| 27.03.2026 | 1,09 | 1,09 | 1,06 | 1,06 | -3,86% | 125,00 |
| 26.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,35% | - |
| 25.03.2026 | 1,09 | 1,12 | 1,08 | 1,12 | 3,24% | - |
| 24.03.2026 | 1,07 | 1,09 | 1,07 | 1,08 | 1,89% | - |
| 23.03.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -0,47% | - |
| 20.03.2026 | 1,09 | 1,11 | 1,06 | 1,07 | -1,84% | - |
| 19.03.2026 | 1,11 | 1,11 | 1,07 | 1,09 | -2,25% | - |
| 18.03.2026 | 1,13 | 1,14 | 1,11 | 1,11 | -1,55% | - |
| 17.03.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 2,27% | 134,00 |
| 16.03.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -0,45% | 20,00 |
| 13.03.2026 | 1,11 | 1,12 | 1,10 | 1,11 | -2,64% | - |
| 12.03.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -0,44% | - |
| 11.03.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 2,24% | - |
| 10.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,22% | - |
| 09.03.2026 | 1,08 | 1,13 | 1,08 | 1,12 | -1,10% | 2.007,00 |
| 06.03.2026 | 1,13 | 1,14 | 1,13 | 1,13 | 0,22% | - |
| 05.03.2026 | 1,13 | 1,16 | 1,12 | 1,13 | -1,74% | 14,00 |
| 04.03.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 1,77% | 44.826,00 |
| 03.03.2026 | 1,14 | 1,15 | 1,11 | 1,13 | -2,80% | 21.885,00 |
| 02.03.2026 | 1,17 | 1,18 | 1,14 | 1,16 | -4,91% | 19.000,00 |
| 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% | - |