3,169€
1,83%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 2,79 | 2,84 | 2,78 | 2,82 | 0,99% | 2.430,00 |
| 10.10.2024 | 2,78 | 2,82 | 2,77 | 2,79 | 0,25% | 2.000,00 |
| 09.10.2024 | 2,76 | 2,79 | 2,74 | 2,78 | 1,02% | 2.533,00 |
| 08.10.2024 | 2,77 | 2,77 | 2,74 | 2,76 | -0,47% | 14.050,00 |
| 07.10.2024 | 2,75 | 2,77 | 2,72 | 2,77 | 0,71% | - |
| 04.10.2024 | 2,63 | 2,76 | 2,62 | 2,75 | 4,64% | 3.046,00 |
| 03.10.2024 | 2,65 | 2,68 | 2,60 | 2,63 | -1,78% | 6,00 |
| 02.10.2024 | 2,66 | 2,70 | 2,65 | 2,68 | 0,58% | 21,00 |
| 01.10.2024 | 2,74 | 2,74 | 2,65 | 2,66 | -2,76% | 3.950,00 |
| 30.09.2024 | 2,75 | 2,76 | 2,70 | 2,74 | -0,27% | 5.500,00 |
| 27.09.2024 | 2,73 | 2,77 | 2,71 | 2,74 | 0,48% | 41.030,00 |
| 26.09.2024 | 2,69 | 2,76 | 2,69 | 2,73 | 1,26% | 1.111,00 |
| 25.09.2024 | 2,71 | 2,75 | 2,69 | 2,70 | -1,23% | 975,00 |
| 24.09.2024 | 2,70 | 2,78 | 2,70 | 2,73 | 1,15% | 533,00 |
| 23.09.2024 | 2,73 | 2,74 | 2,67 | 2,70 | -0,99% | 8.726,00 |
| 20.09.2024 | 2,72 | 2,75 | 2,71 | 2,73 | -0,04% | 21.002,00 |
| 19.09.2024 | 2,68 | 2,74 | 2,68 | 2,73 | 1,87% | 1.000,00 |
| 18.09.2024 | 2,68 | 2,71 | 2,66 | 2,68 | -0,07% | - |
| 17.09.2024 | 2,64 | 2,71 | 2,64 | 2,68 | 1,52% | 18.000,00 |
| 16.09.2024 | 2,64 | 2,66 | 2,62 | 2,64 | -0,06% | - |
| 13.09.2024 | 2,60 | 2,65 | 2,60 | 2,64 | 1,38% | 609,00 |
| 12.09.2024 | 2,58 | 2,63 | 2,58 | 2,60 | 0,70% | 3,00 |
| 11.09.2024 | 2,61 | 2,63 | 2,54 | 2,59 | -1,09% | 16.998,00 |
| 10.09.2024 | 2,66 | 2,69 | 2,58 | 2,61 | -2,08% | - |
| 09.09.2024 | 2,60 | 2,68 | 2,60 | 2,67 | 2,89% | 13,00 |
| 06.09.2024 | 2,71 | 2,74 | 2,59 | 2,60 | -4,46% | 17.000,00 |
| 05.09.2024 | 2,64 | 2,75 | 2,63 | 2,72 | 2,90% | 256,00 |
| 04.09.2024 | 2,65 | 2,69 | 2,61 | 2,64 | -1,22% | 3.900,00 |
| 03.09.2024 | 2,74 | 2,74 | 2,64 | 2,67 | -2,48% | 150,00 |
| 02.09.2024 | 2,75 | 2,75 | 2,71 | 2,74 | -0,20% | 218,00 |
| 30.08.2024 | 2,71 | 2,75 | 2,70 | 2,75 | 1,20% | 5.015,00 |
| 29.08.2024 | 2,68 | 2,73 | 2,67 | 2,71 | 1,21% | - |
| 28.08.2024 | 2,76 | 2,76 | 2,65 | 2,68 | -2,85% | 16.600,00 |
| 27.08.2024 | 2,73 | 2,76 | 2,69 | 2,76 | 1,34% | - |
| 26.08.2024 | 2,75 | 2,75 | 2,68 | 2,72 | -0,77% | 2.004,00 |
| 23.08.2024 | 2,69 | 2,75 | 2,67 | 2,74 | 2,41% | 750,00 |
| 22.08.2024 | 2,66 | 2,68 | 2,63 | 2,68 | 0,56% | 763,00 |
| 21.08.2024 | 2,69 | 2,69 | 2,63 | 2,66 | -0,89% | 2.006,00 |
| 20.08.2024 | 2,71 | 2,72 | 2,65 | 2,69 | -0,88% | 11,00 |
| 19.08.2024 | 2,70 | 2,71 | 2,67 | 2,71 | 0,28% | 5.043,00 |
| 16.08.2024 | 2,69 | 2,70 | 2,65 | 2,70 | 0,73% | 1.504,00 |
| 15.08.2024 | 2,59 | 2,69 | 2,56 | 2,69 | 2,85% | - |
| 14.08.2024 | 2,60 | 2,61 | 2,58 | 2,61 | 0,58% | 2.514,00 |
| 13.08.2024 | 2,59 | 2,61 | 2,56 | 2,60 | 0,25% | - |
| 12.08.2024 | 2,55 | 2,60 | 2,55 | 2,59 | 1,73% | 2.703,00 |
| 09.08.2024 | 2,52 | 2,58 | 2,49 | 2,55 | 0,45% | - |
| 08.08.2024 | 2,49 | 2,53 | 2,43 | 2,53 | 2,45% | 4.527,00 |
| 07.08.2024 | 2,45 | 2,54 | 2,45 | 2,47 | 1,94% | 13,00 |
| 06.08.2024 | 2,44 | 2,49 | 2,39 | 2,43 | -0,19% | 3.084,00 |
| 05.08.2024 | 2,37 | 2,45 | 2,30 | 2,43 | 0,02% | 4.902,00 |