3,903€
0,13%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 3,91 | 3,95 | 3,89 | 3,90 | 0,00% | - |
| 25.06.2025 | 3,93 | 3,94 | 3,88 | 3,90 | -0,76% | - |
| 24.06.2025 | 3,81 | 3,93 | 3,81 | 3,93 | 4,39% | 1.506,00 |
| 23.06.2025 | 3,79 | 3,89 | 3,71 | 3,76 | -0,99% | 4,00 |
| 20.06.2025 | 3,77 | 3,86 | 3,76 | 3,80 | 1,54% | 1.500,00 |
| 19.06.2025 | 3,82 | 3,83 | 3,72 | 3,74 | -2,09% | 6.500,00 |
| 18.06.2025 | 3,81 | 3,85 | 3,80 | 3,82 | 0,39% | 2.527,00 |
| 17.06.2025 | 3,80 | 3,83 | 3,79 | 3,81 | -0,39% | 2.742,00 |
| 16.06.2025 | 3,76 | 3,85 | 3,74 | 3,82 | 1,59% | 36,00 |
| 13.06.2025 | 3,83 | 3,83 | 3,72 | 3,76 | -1,70% | - |
| 12.06.2025 | 3,83 | 3,85 | 3,75 | 3,83 | 0,00% | 5.800,00 |
| 11.06.2025 | 3,84 | 3,88 | 3,82 | 3,83 | -0,33% | 3.019,00 |
| 10.06.2025 | 3,96 | 3,98 | 3,84 | 3,84 | -3,15% | 2.013,00 |
| 09.06.2025 | 3,98 | 3,99 | 3,95 | 3,97 | -0,31% | 4,00 |
| 06.06.2025 | 3,92 | 3,99 | 3,90 | 3,98 | 1,79% | 2.537,00 |
| 05.06.2025 | 3,88 | 3,92 | 3,87 | 3,91 | 0,58% | - |
| 04.06.2025 | 3,96 | 3,99 | 3,88 | 3,89 | -1,84% | - |
| 03.06.2025 | 3,90 | 3,96 | 3,84 | 3,96 | 1,01% | - |
| 02.06.2025 | 3,93 | 3,93 | 3,85 | 3,92 | -0,23% | 1.006,00 |
| 30.05.2025 | 3,90 | 3,93 | 3,87 | 3,93 | 0,54% | 130,00 |
| 29.05.2025 | 3,88 | 3,96 | 3,88 | 3,91 | 0,72% | 4,00 |
| 28.05.2025 | 3,94 | 3,95 | 3,87 | 3,88 | -1,65% | 407,00 |
| 27.05.2025 | 3,86 | 3,96 | 3,86 | 3,94 | 2,03% | 1.556,00 |
| 26.05.2025 | 3,88 | 3,96 | 3,86 | 3,87 | -0,39% | 6.029,00 |
| 23.05.2025 | 3,87 | 3,95 | 3,74 | 3,88 | 0,30% | 2.755,00 |
| 22.05.2025 | 3,88 | 3,92 | 3,85 | 3,87 | -0,31% | 47,00 |
| 21.05.2025 | 3,95 | 3,95 | 3,87 | 3,88 | -1,75% | 366,00 |
| 20.05.2025 | 3,93 | 3,96 | 3,91 | 3,95 | 0,56% | 3.104,00 |
| 19.05.2025 | 3,89 | 3,93 | 3,82 | 3,93 | 0,87% | 16,00 |
| 16.05.2025 | 3,86 | 3,91 | 3,85 | 3,89 | 0,78% | 1.300,00 |
| 15.05.2025 | 3,82 | 3,88 | 3,79 | 3,86 | 1,17% | 217,00 |
| 14.05.2025 | 3,79 | 3,84 | 3,75 | 3,82 | 0,75% | 1.057,00 |
| 13.05.2025 | 3,77 | 3,80 | 3,72 | 3,79 | 0,28% | 100,00 |
| 12.05.2025 | 3,68 | 3,83 | 3,65 | 3,78 | 4,28% | 14.027,00 |
| 09.05.2025 | 3,62 | 3,66 | 3,62 | 3,63 | 0,04% | 6,00 |
| 08.05.2025 | 3,51 | 3,65 | 3,48 | 3,62 | 2,98% | 180,00 |
| 07.05.2025 | 3,52 | 3,56 | 3,49 | 3,52 | -0,16% | - |
| 06.05.2025 | 3,60 | 3,60 | 3,47 | 3,52 | -2,14% | 1.000,00 |
| 05.05.2025 | 3,55 | 3,64 | 3,48 | 3,60 | 1,37% | 22.670,00 |
| 02.05.2025 | 3,57 | 3,58 | 3,45 | 3,55 | 0,55% | 9.600,00 |
| 30.04.2025 | 3,55 | 3,65 | 3,40 | 3,53 | -0,39% | 5,00 |
| 29.04.2025 | 3,49 | 3,56 | 3,49 | 3,55 | 1,50% | 145,00 |
| 28.04.2025 | 3,47 | 3,53 | 3,44 | 3,49 | 0,71% | - |
| 25.04.2025 | 3,45 | 3,47 | 3,41 | 3,47 | 0,78% | - |
| 24.04.2025 | 3,47 | 3,48 | 3,39 | 3,44 | -0,69% | 99,00 |
| 23.04.2025 | 3,38 | 3,50 | 3,35 | 3,47 | 4,30% | 15.850,00 |
| 22.04.2025 | 3,21 | 3,34 | 3,20 | 3,32 | 2,69% | 4.100,00 |
| 17.04.2025 | 3,21 | 3,29 | 3,21 | 3,24 | 0,81% | 12.994,00 |
| 16.04.2025 | 3,25 | 3,27 | 3,18 | 3,21 | -1,20% | 1.535,00 |
| 15.04.2025 | 3,17 | 3,30 | 3,16 | 3,25 | 2,70% | 4.130,00 |
| 14.04.2025 | 3,06 | 3,20 | 3,06 | 3,16 | 3,52% | 1.000,00 |
| 11.04.2025 | 3,03 | 3,07 | 2,91 | 3,06 | 1,01% | - |
| 10.04.2025 | 3,22 | 3,39 | 2,94 | 3,03 | -5,98% | 6.000,00 |
| 09.04.2025 | 2,91 | 3,26 | 2,79 | 3,22 | 9,92% | 9.138,00 |
| 08.04.2025 | 2,92 | 3,08 | 2,87 | 2,93 | 0,41% | 5.884,00 |
| 07.04.2025 | 2,85 | 3,01 | 2,61 | 2,92 | -1,32% | 9.426,00 |
| 04.04.2025 | 3,22 | 3,24 | 2,87 | 2,96 | -8,07% | 22.279,00 |
| 03.04.2025 | 3,52 | 3,56 | 3,21 | 3,22 | -11,18% | 13.355,00 |
| 02.04.2025 | 3,57 | 3,62 | 3,51 | 3,62 | 1,40% | 6,00 |
| 01.04.2025 | 3,53 | 3,59 | 3,52 | 3,57 | 1,10% | 723,00 |
| 31.03.2025 | 3,54 | 3,54 | 3,35 | 3,53 | -0,20% | 2.675,00 |
| 28.03.2025 | 3,66 | 3,67 | 3,53 | 3,54 | -3,45% | 11.080,00 |
| 27.03.2025 | 3,70 | 3,72 | 3,64 | 3,66 | -1,07% | - |
| 26.03.2025 | 3,77 | 3,78 | 3,69 | 3,70 | -1,71% | 391,00 |
| 25.03.2025 | 3,70 | 3,78 | 3,68 | 3,77 | 1,93% | 95,00 |
| 24.03.2025 | 3,64 | 3,72 | 3,64 | 3,70 | 1,50% | 3.200,00 |
| 21.03.2025 | 3,67 | 3,68 | 3,55 | 3,64 | -0,79% | 9,00 |
| 20.03.2025 | 3,67 | 3,71 | 3,61 | 3,67 | -0,10% | 571,00 |
| 19.03.2025 | 3,64 | 3,72 | 3,62 | 3,67 | 0,86% | 11.026,00 |
| 18.03.2025 | 3,57 | 3,67 | 3,53 | 3,64 | 2,19% | - |
| 17.03.2025 | 3,60 | 3,60 | 3,52 | 3,57 | -1,19% | 4.109,00 |
| 14.03.2025 | 3,51 | 3,62 | 3,44 | 3,61 | 2,82% | 3.824,00 |
| 13.03.2025 | 3,55 | 3,56 | 3,45 | 3,51 | -1,03% | 14.879,00 |
| 12.03.2025 | 3,42 | 3,55 | 3,42 | 3,55 | 3,65% | - |
| 11.03.2025 | 3,37 | 3,44 | 3,33 | 3,42 | 1,94% | 3.020,00 |
| 10.03.2025 | 3,64 | 3,64 | 3,30 | 3,36 | -7,70% | 3.782,00 |
| 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 |