3,632€
-1,36%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 3,67 | 3,70 | 3,59 | 3,64 | -1,25% | 36,00 |
| 06.03.2025 | 3,76 | 3,78 | 3,67 | 3,68 | -2,01% | 3.811,00 |
| 05.03.2025 | 3,69 | 3,81 | 3,65 | 3,76 | 2,40% | 3.827,00 |
| 04.03.2025 | 3,79 | 3,83 | 3,57 | 3,67 | -3,23% | 8.400,00 |
| 03.03.2025 | 3,79 | 3,86 | 3,74 | 3,79 | 0,69% | 1.140,00 |
| 28.02.2025 | 3,68 | 3,78 | 3,62 | 3,77 | 2,21% | 500,00 |
| 27.02.2025 | 3,76 | 3,77 | 3,62 | 3,68 | -2,01% | - |
| 26.02.2025 | 3,67 | 3,78 | 3,65 | 3,76 | 2,44% | 6.696,00 |
| 25.02.2025 | 3,67 | 3,69 | 3,59 | 3,67 | 0,20% | 1.000,00 |
| 24.02.2025 | 3,65 | 3,72 | 3,57 | 3,66 | 0,36% | 127,00 |
| 21.02.2025 | 3,66 | 3,71 | 3,63 | 3,65 | -0,18% | 2.050,00 |
| 20.02.2025 | 3,71 | 3,75 | 3,61 | 3,66 | -1,22% | 259,00 |
| 19.02.2025 | 3,75 | 3,77 | 3,68 | 3,70 | -1,39% | 8.152,00 |
| 18.02.2025 | 3,67 | 3,75 | 3,65 | 3,75 | 2,36% | 414,00 |
| 17.02.2025 | 3,59 | 3,68 | 3,59 | 3,67 | 2,24% | 4.722,00 |
| 14.02.2025 | 3,53 | 3,60 | 3,51 | 3,59 | 1,51% | 38.100,00 |
| 13.02.2025 | 3,75 | 3,80 | 3,46 | 3,53 | -5,27% | 48.820,00 |
| 12.02.2025 | 3,68 | 3,77 | 3,68 | 3,73 | 1,21% | 3.745,00 |
| 11.02.2025 | 3,67 | 3,70 | 3,63 | 3,68 | 0,31% | 31.180,00 |
| 10.02.2025 | 3,68 | 3,73 | 3,65 | 3,67 | -0,12% | 1.420,00 |
| 07.02.2025 | 3,67 | 3,69 | 3,65 | 3,68 | 0,18% | 10.107,00 |
| 06.02.2025 | 3,58 | 3,70 | 3,58 | 3,67 | 2,67% | 7.876,00 |
| 05.02.2025 | 3,52 | 3,58 | 3,52 | 3,58 | 1,22% | 1.614,00 |
| 04.02.2025 | 3,50 | 3,55 | 3,49 | 3,53 | 0,93% | 1.222,00 |
| 03.02.2025 | 3,52 | 3,53 | 3,44 | 3,50 | -0,75% | 4.780,00 |
| 31.01.2025 | 3,59 | 3,59 | 3,51 | 3,53 | -1,59% | 6,00 |
| 30.01.2025 | 3,56 | 3,59 | 3,53 | 3,58 | 0,65% | 200,00 |
| 29.01.2025 | 3,48 | 3,58 | 3,48 | 3,56 | 2,06% | 76,00 |
| 28.01.2025 | 3,46 | 3,49 | 3,42 | 3,49 | 0,61% | 676,00 |
| 27.01.2025 | 3,51 | 3,51 | 3,43 | 3,47 | -1,10% | 10.030,00 |
| 24.01.2025 | 3,54 | 3,54 | 3,49 | 3,51 | -0,89% | 626,00 |
| 23.01.2025 | 3,53 | 3,56 | 3,48 | 3,54 | 0,28% | 14.104,00 |
| 22.01.2025 | 3,55 | 3,55 | 3,48 | 3,53 | -0,55% | 1.139,00 |
| 21.01.2025 | 3,46 | 3,56 | 3,44 | 3,55 | 2,46% | 5.011,00 |
| 20.01.2025 | 3,48 | 3,50 | 3,45 | 3,46 | -0,46% | 3.459,00 |
| 17.01.2025 | 3,40 | 3,48 | 3,40 | 3,48 | 2,34% | 2.677,00 |
| 16.01.2025 | 3,35 | 3,44 | 3,35 | 3,40 | 1,27% | 19.134,00 |
| 15.01.2025 | 3,17 | 3,39 | 3,17 | 3,36 | 5,77% | 288,00 |
| 14.01.2025 | 3,13 | 3,19 | 3,10 | 3,17 | 1,33% | 497,00 |
| 13.01.2025 | 3,06 | 3,14 | 3,05 | 3,13 | 1,77% | 7.558,00 |
| 10.01.2025 | 3,21 | 3,21 | 3,03 | 3,08 | -4,01% | 5.002,00 |
| 09.01.2025 | 3,20 | 3,21 | 3,13 | 3,21 | 0,27% | 1.111,00 |
| 08.01.2025 | 3,22 | 3,30 | 3,14 | 3,20 | -0,78% | 5.169,00 |
| 07.01.2025 | 3,26 | 3,29 | 3,20 | 3,22 | -1,29% | 1.702,00 |
| 06.01.2025 | 3,21 | 3,30 | 3,21 | 3,26 | 1,70% | 793,00 |
| 03.01.2025 | 3,21 | 3,24 | 3,19 | 3,21 | 0,14% | 340,00 |
| 02.01.2025 | 3,19 | 3,27 | 3,15 | 3,21 | 0,36% | 10.840,00 |
| 30.12.2024 | 3,20 | 3,22 | 3,18 | 3,19 | 0,14% | 558,00 |
| 27.12.2024 | 3,18 | 3,22 | 3,17 | 3,19 | 0,38% | 200,00 |
| 23.12.2024 | 3,18 | 3,18 | 3,13 | 3,18 | 0,38% | 5.150,00 |
| 20.12.2024 | 3,11 | 3,21 | 3,07 | 3,17 | 1,70% | 1.375,00 |
| 19.12.2024 | 3,20 | 3,21 | 3,07 | 3,11 | -2,77% | 488,00 |
| 18.12.2024 | 3,20 | 3,25 | 3,19 | 3,20 | 0,11% | 4.000,00 |
| 17.12.2024 | 3,27 | 3,27 | 3,19 | 3,20 | -2,20% | 116,00 |
| 16.12.2024 | 3,23 | 3,29 | 3,22 | 3,27 | 1,08% | 4.822,00 |
| 13.12.2024 | 3,30 | 3,30 | 3,23 | 3,23 | -2,00% | 2.000,00 |
| 12.12.2024 | 3,27 | 3,30 | 3,25 | 3,30 | 0,78% | 2.429,00 |
| 11.12.2024 | 3,19 | 3,28 | 3,18 | 3,27 | 2,60% | 2.875,00 |
| 10.12.2024 | 3,22 | 3,25 | 3,19 | 3,19 | -0,95% | 10.250,00 |
| 09.12.2024 | 3,23 | 3,26 | 3,21 | 3,22 | -0,23% | 6.127,00 |
| 06.12.2024 | 3,21 | 3,26 | 3,20 | 3,23 | 0,59% | 256,00 |
| 05.12.2024 | 3,19 | 3,26 | 3,18 | 3,21 | 0,60% | 94,00 |
| 04.12.2024 | 3,20 | 3,22 | 3,17 | 3,19 | -0,41% | 518,00 |
| 03.12.2024 | 3,19 | 3,24 | 3,19 | 3,20 | 0,38% | 15.146,00 |
| 02.12.2024 | 3,18 | 3,21 | 3,16 | 3,19 | 0,44% | 31,00 |
| 29.11.2024 | 3,19 | 3,20 | 3,16 | 3,18 | -0,33% | 375,00 |
| 28.11.2024 | 3,12 | 3,20 | 3,12 | 3,19 | 2,31% | 5.765,00 |
| 27.11.2024 | 3,13 | 3,14 | 3,09 | 3,12 | -0,40% | 26,00 |
| 26.11.2024 | 3,18 | 3,19 | 3,12 | 3,13 | -1,68% | 2.056,00 |
| 25.11.2024 | 3,11 | 3,19 | 3,10 | 3,18 | 2,15% | 11.306,00 |
| 22.11.2024 | 3,17 | 3,19 | 3,03 | 3,12 | -1,81% | 1.400,00 |
| 21.11.2024 | 3,14 | 3,19 | 3,09 | 3,17 | 1,12% | 7.335,00 |
| 20.11.2024 | 3,10 | 3,15 | 3,10 | 3,14 | 1,52% | 2.018,00 |
| 19.11.2024 | 3,15 | 3,15 | 3,04 | 3,09 | -1,25% | 1.503,00 |
| 18.11.2024 | 3,14 | 3,15 | 3,09 | 3,13 | -0,13% | 1.846,00 |
| 15.11.2024 | 3,08 | 3,14 | 3,07 | 3,13 | 1,64% | 657,00 |
| 14.11.2024 | 3,13 | 3,14 | 3,07 | 3,08 | -1,53% | 1.420,00 |
| 13.11.2024 | 3,13 | 3,19 | 3,12 | 3,13 | -0,18% | 1.032,00 |
| 12.11.2024 | 3,19 | 3,19 | 3,10 | 3,14 | -1,65% | 4.400,00 |
| 11.11.2024 | 3,07 | 3,19 | 3,06 | 3,19 | 4,25% | 9.906,00 |
| 08.11.2024 | 3,06 | 3,08 | 3,01 | 3,06 | -0,26% | - |
| 07.11.2024 | 3,11 | 3,13 | 3,06 | 3,07 | -1,57% | 3.650,00 |
| 06.11.2024 | 2,90 | 3,12 | 2,90 | 3,12 | 6,02% | 3.051,00 |
| 05.11.2024 | 2,92 | 2,95 | 2,91 | 2,94 | 0,55% | 37,00 |
| 04.11.2024 | 2,92 | 2,95 | 2,89 | 2,92 | 0,29% | 2.727,00 |
| 01.11.2024 | 2,85 | 2,93 | 2,85 | 2,92 | 2,23% | 20,00 |
| 31.10.2024 | 2,93 | 2,93 | 2,84 | 2,85 | -2,79% | 22.360,00 |
| 30.10.2024 | 2,86 | 2,99 | 2,86 | 2,93 | 2,37% | 9,00 |
| 29.10.2024 | 2,95 | 2,96 | 2,87 | 2,87 | -2,75% | 2.580,00 |
| 28.10.2024 | 2,97 | 3,02 | 2,85 | 2,95 | -0,15% | 12.898,00 |
| 25.10.2024 | 3,06 | 3,09 | 2,92 | 2,95 | -3,88% | 3.174,00 |
| 24.10.2024 | 2,90 | 3,08 | 2,88 | 3,07 | 5,99% | 7.140,00 |
| 23.10.2024 | 2,94 | 2,95 | 2,88 | 2,90 | -1,26% | 2,00 |
| 22.10.2024 | 2,92 | 2,94 | 2,88 | 2,93 | 0,62% | 337,00 |
| 21.10.2024 | 2,94 | 2,95 | 2,91 | 2,92 | -1,07% | 6,00 |
| 18.10.2024 | 2,97 | 2,98 | 2,92 | 2,95 | -0,74% | 6,00 |
| 17.10.2024 | 2,86 | 2,98 | 2,85 | 2,97 | 3,59% | 2.003,00 |
| 16.10.2024 | 2,82 | 2,89 | 2,80 | 2,87 | 1,63% | - |
| 15.10.2024 | 2,81 | 2,85 | 2,80 | 2,82 | 0,37% | 475,00 |
| 14.10.2024 | 2,82 | 2,84 | 2,80 | 2,81 | -0,32% | 24,00 |