20,100€
1,01%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,65 | 20,05 | 19,25 | 19,60 | -0,25% | 56,00 |
| 04.05.2026 | 19,90 | 20,05 | 19,45 | 19,65 | -1,50% | - |
| 30.04.2026 | 19,50 | 20,05 | 19,45 | 19,95 | 1,27% | - |
| 29.04.2026 | 19,75 | 19,90 | 19,45 | 19,70 | 0,00% | - |
| 28.04.2026 | 19,85 | 19,90 | 19,00 | 19,70 | -0,51% | - |
| 27.04.2026 | 19,55 | 19,90 | 19,55 | 19,80 | 1,02% | - |
| 24.04.2026 | 19,50 | 19,70 | 19,35 | 19,60 | 0,51% | - |
| 23.04.2026 | 19,85 | 19,90 | 19,25 | 19,50 | -2,26% | 26,00 |
| 22.04.2026 | 20,05 | 20,20 | 19,85 | 19,95 | -0,50% | 99,00 |
| 21.04.2026 | 20,20 | 20,60 | 19,90 | 20,05 | -2,20% | - |
| 20.04.2026 | 20,60 | 20,60 | 20,20 | 20,50 | -0,97% | - |
| 17.04.2026 | 20,05 | 21,00 | 19,75 | 20,70 | 3,76% | - |
| 16.04.2026 | 20,20 | 20,60 | 19,95 | 19,95 | -1,72% | - |
| 15.04.2026 | 20,20 | 20,40 | 20,20 | 20,30 | 0,00% | - |
| 14.04.2026 | 20,10 | 20,50 | 20,00 | 20,30 | 0,00% | 81,00 |
| 13.04.2026 | 20,40 | 20,40 | 19,85 | 20,30 | 0,00% | 6.200,00 |
| 10.04.2026 | 20,10 | 20,40 | 20,00 | 20,30 | 0,00% | 400,00 |
| 09.04.2026 | 20,05 | 20,30 | 19,80 | 20,30 | 1,00% | - |
| 08.04.2026 | 19,15 | 20,60 | 19,05 | 20,10 | 6,91% | 675,00 |
| 07.04.2026 | 18,80 | 19,15 | 18,50 | 18,80 | -0,53% | - |
| 02.04.2026 | 18,70 | 18,95 | 18,30 | 18,90 | 0,00% | 17,00 |
| 01.04.2026 | 18,45 | 19,00 | 18,25 | 18,90 | 2,72% | 7.000,00 |
| 31.03.2026 | 17,60 | 18,40 | 17,60 | 18,40 | 3,95% | 150,00 |
| 30.03.2026 | 17,55 | 17,90 | 17,50 | 17,70 | 0,57% | - |
| 27.03.2026 | 18,05 | 18,05 | 17,45 | 17,60 | -1,68% | - |
| 26.03.2026 | 18,10 | 18,25 | 17,70 | 17,90 | -2,19% | - |
| 25.03.2026 | 17,80 | 18,50 | 17,80 | 18,30 | 2,23% | - |
| 24.03.2026 | 17,75 | 17,95 | 17,50 | 17,90 | 0,56% | 75,00 |
| 23.03.2026 | 17,45 | 18,25 | 16,80 | 17,80 | 2,59% | 29.000,00 |
| 20.03.2026 | 17,95 | 18,25 | 17,15 | 17,35 | -3,07% | - |
| 19.03.2026 | 18,20 | 18,25 | 17,45 | 17,90 | -2,19% | 1.210,00 |
| 18.03.2026 | 18,20 | 19,05 | 18,20 | 18,30 | 0,00% | - |
| 17.03.2026 | 18,15 | 18,55 | 18,00 | 18,30 | 0,55% | - |
| 16.03.2026 | 17,80 | 18,35 | 17,75 | 18,20 | 1,11% | - |
| 13.03.2026 | 18,25 | 18,30 | 17,70 | 18,00 | -1,10% | - |
| 12.03.2026 | 19,00 | 19,15 | 18,00 | 18,20 | -5,21% | - |
| 11.03.2026 | 19,45 | 19,45 | 19,00 | 19,20 | -1,03% | - |
| 10.03.2026 | 18,85 | 19,65 | 18,85 | 19,40 | 2,65% | - |
| 09.03.2026 | 18,05 | 18,95 | 17,75 | 18,90 | 0,53% | 12,00 |
| 06.03.2026 | 19,45 | 19,55 | 18,60 | 18,80 | -3,09% | - |
| 05.03.2026 | 20,10 | 20,20 | 19,15 | 19,40 | -2,76% | - |
| 04.03.2026 | 19,75 | 20,05 | 19,35 | 19,95 | 0,76% | - |
| 03.03.2026 | 20,20 | 20,20 | 19,10 | 19,80 | -2,46% | - |
| 02.03.2026 | 20,70 | 20,70 | 19,45 | 20,30 | -1,93% | - |
| 27.02.2026 | 21,40 | 21,90 | 20,30 | 20,70 | -3,72% | - |
| 26.02.2026 | 21,40 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 25.02.2026 | 21,00 | 21,90 | 21,00 | 21,70 | 1,88% | - |
| 24.02.2026 | 21,20 | 21,50 | 20,80 | 21,30 | 0,00% | 2.000,00 |
| 23.02.2026 | 21,80 | 22,20 | 21,20 | 21,30 | -3,62% | 90,00 |
| 20.02.2026 | 21,80 | 22,10 | 21,60 | 22,10 | 0,00% | - |
| 19.02.2026 | 22,40 | 22,40 | 21,70 | 22,10 | -1,78% | - |
| 18.02.2026 | 22,00 | 22,70 | 21,80 | 22,50 | 2,74% | - |
| 17.02.2026 | 21,20 | 22,00 | 21,20 | 21,90 | 2,34% | - |
| 16.02.2026 | 21,20 | 21,60 | 21,20 | 21,40 | 0,47% | - |
| 13.02.2026 | 21,40 | 21,60 | 20,50 | 21,30 | -0,93% | - |
| 12.02.2026 | 22,00 | 22,40 | 21,20 | 21,50 | -2,71% | - |
| 11.02.2026 | 21,80 | 22,60 | 21,80 | 22,10 | 0,00% | - |
| 10.02.2026 | 22,60 | 23,20 | 21,60 | 22,10 | -1,78% | 8.760,00 |
| 09.02.2026 | 22,20 | 22,50 | 21,60 | 22,50 | 0,90% | 2.760,00 |
| 06.02.2026 | 21,40 | 22,40 | 21,40 | 22,30 | 3,24% | 4,00 |
| 05.02.2026 | 22,20 | 22,60 | 21,50 | 21,60 | -4,00% | 22.788,00 |
| 04.02.2026 | 23,40 | 23,40 | 22,30 | 22,50 | -3,43% | - |
| 03.02.2026 | 23,20 | 23,50 | 22,90 | 23,30 | 0,00% | - |
| 02.02.2026 | 22,40 | 23,40 | 22,40 | 23,30 | 3,56% | - |
| 30.01.2026 | 22,20 | 22,70 | 22,20 | 22,50 | 0,00% | - |
| 29.01.2026 | 22,40 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 28.01.2026 | 22,60 | 22,80 | 22,10 | 22,30 | -1,76% | - |
| 27.01.2026 | 22,00 | 22,70 | 22,00 | 22,70 | 1,79% | - |
| 26.01.2026 | 22,20 | 22,40 | 22,10 | 22,30 | 0,00% | - |
| 23.01.2026 | 22,20 | 22,50 | 22,10 | 22,30 | -0,89% | - |
| 22.01.2026 | 22,20 | 22,60 | 22,10 | 22,50 | 1,81% | - |
| 21.01.2026 | 21,80 | 22,10 | 21,50 | 22,10 | 0,91% | - |
| 20.01.2026 | 22,00 | 22,40 | 21,80 | 21,90 | -2,23% | - |
| 19.01.2026 | 22,20 | 22,60 | 22,20 | 22,40 | -1,32% | - |
| 16.01.2026 | 22,20 | 22,70 | 22,20 | 22,70 | 0,89% | 40,00 |
| 15.01.2026 | 22,20 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 14.01.2026 | 22,00 | 22,30 | 22,00 | 22,30 | 0,00% | 84,00 |
| 13.01.2026 | 21,80 | 22,40 | 21,80 | 22,30 | 0,90% | - |
| 12.01.2026 | 22,40 | 22,40 | 21,40 | 22,10 | -1,78% | - |
| 09.01.2026 | 22,60 | 22,60 | 22,20 | 22,50 | 0,00% | 14.348,00 |
| 08.01.2026 | 21,80 | 22,50 | 21,80 | 22,50 | 1,81% | 327,00 |
| 07.01.2026 | 22,60 | 22,80 | 22,10 | 22,10 | -2,64% | 30.000,00 |
| 06.01.2026 | 22,40 | 22,80 | 22,40 | 22,70 | 0,00% | - |
| 05.01.2026 | 22,20 | 22,70 | 22,10 | 22,70 | 1,79% | 243,00 |
| 02.01.2026 | 21,80 | 22,30 | 21,80 | 22,30 | 1,83% | - |
| 30.12.2025 | 21,40 | 21,90 | 21,40 | 21,90 | 1,86% | - |
| 29.12.2025 | 21,60 | 21,90 | 21,50 | 21,50 | -0,92% | 1.950,00 |
| 23.12.2025 | 21,40 | 21,70 | 21,30 | 21,70 | 0,93% | - |
| 22.12.2025 | 21,80 | 21,80 | 21,30 | 21,50 | -0,92% | 6.900,00 |
| 19.12.2025 | 21,00 | 21,70 | 21,00 | 21,70 | 2,36% | - |
| 18.12.2025 | 20,80 | 21,30 | 20,80 | 21,20 | 1,92% | - |
| 17.12.2025 | 20,80 | 21,20 | 20,60 | 20,80 | 0,48% | - |
| 16.12.2025 | 20,60 | 21,00 | 20,50 | 20,70 | -0,48% | 1,00 |
| 15.12.2025 | 20,40 | 20,90 | 20,40 | 20,80 | 1,46% | 70,00 |
| 12.12.2025 | 20,40 | 20,80 | 20,20 | 20,50 | -0,97% | - |
| 11.12.2025 | 20,40 | 20,70 | 20,20 | 20,70 | 0,98% | - |
| 10.12.2025 | 20,05 | 20,50 | 19,85 | 20,50 | 2,76% | - |
| 09.12.2025 | 19,90 | 20,30 | 19,85 | 19,95 | -0,25% | - |
| 08.12.2025 | 19,80 | 20,05 | 19,80 | 20,00 | 0,25% | - |
| 05.12.2025 | 20,00 | 20,40 | 19,85 | 19,95 | -0,75% | - |