1,134€
-1,18%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -1,29% | 63.160,00 |
| 06.05.2026 | 1,12 | 1,17 | 1,12 | 1,16 | 3,94% | 102.316,00 |
| 05.05.2026 | 1,11 | 1,12 | 1,10 | 1,12 | 1,64% | 132.796,00 |
| 04.05.2026 | 1,13 | 1,14 | 1,10 | 1,10 | -5,98% | 312.480,00 |
| 30.04.2026 | 1,13 | 1,17 | 1,13 | 1,17 | 3,27% | 106.095,00 |
| 29.04.2026 | 1,15 | 1,15 | 1,12 | 1,13 | -0,35% | 65.841,00 |
| 28.04.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 0,80% | 61.138,00 |
| 27.04.2026 | 1,13 | 1,15 | 1,13 | 1,13 | -0,62% | 110.784,00 |
| 24.04.2026 | 1,15 | 1,15 | 1,13 | 1,14 | 0,49% | 85.071,00 |
| 23.04.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -3,05% | 63.551,00 |
| 22.04.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 0,43% | 68.137,00 |
| 21.04.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -1,69% | 125.653,00 |
| 20.04.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -3,52% | 76.836,00 |
| 17.04.2026 | 1,19 | 1,22 | 1,17 | 1,22 | 2,77% | 214.174,00 |
| 16.04.2026 | 1,20 | 1,22 | 1,19 | 1,19 | -0,50% | 116.380,00 |
| 15.04.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 1,10% | 85.746,00 |
| 14.04.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 0,08% | 86.998,00 |
| 13.04.2026 | 1,17 | 1,18 | 1,15 | 1,18 | 0,77% | 116.488,00 |
| 10.04.2026 | 1,18 | 1,18 | 1,16 | 1,17 | 1,38% | 81.099,00 |
| 09.04.2026 | 1,16 | 1,18 | 1,16 | 1,16 | -3,02% | 101.038,00 |
| 08.04.2026 | 1,18 | 1,22 | 1,18 | 1,19 | 5,67% | 157.808,00 |
| 07.04.2026 | 1,12 | 1,14 | 1,11 | 1,13 | -0,53% | 78.463,00 |
| 02.04.2026 | 1,11 | 1,14 | 1,11 | 1,14 | 1,79% | 137.361,00 |
| 01.04.2026 | 1,09 | 1,13 | 1,09 | 1,12 | 4,21% | 119.352,00 |
| 31.03.2026 | 1,07 | 1,09 | 1,06 | 1,07 | 2,39% | 54.241,00 |
| 30.03.2026 | 1,06 | 1,07 | 1,05 | 1,05 | 0,00% | 105.202,00 |
| 27.03.2026 | 1,09 | 1,09 | 1,05 | 1,05 | -4,13% | 138.940,00 |
| 26.03.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -2,24% | 74.144,00 |
| 25.03.2026 | 1,09 | 1,13 | 1,09 | 1,12 | 2,29% | 60.004,00 |
| 24.03.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 1,87% | 105.122,00 |
| 23.03.2026 | 1,06 | 1,10 | 1,03 | 1,07 | 0,94% | 265.650,00 |
| 20.03.2026 | 1,09 | 1,11 | 1,06 | 1,06 | -1,85% | 216.213,00 |
| 19.03.2026 | 1,11 | 1,12 | 1,07 | 1,08 | -3,14% | 164.626,00 |
| 18.03.2026 | 1,13 | 1,15 | 1,11 | 1,12 | -0,89% | 59.377,00 |
| 17.03.2026 | 1,10 | 1,14 | 1,10 | 1,13 | 1,35% | 115.270,00 |
| 16.03.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 0,45% | 107.680,00 |
| 13.03.2026 | 1,10 | 1,13 | 1,10 | 1,11 | -0,90% | 130.909,00 |
| 12.03.2026 | 1,14 | 1,15 | 1,10 | 1,12 | -3,04% | 163.268,00 |
| 11.03.2026 | 1,16 | 1,17 | 1,15 | 1,15 | 0,88% | 74.665,00 |
| 10.03.2026 | 1,12 | 1,16 | 1,12 | 1,14 | 0,88% | 105.691,00 |
| 09.03.2026 | 1,09 | 1,13 | 1,08 | 1,13 | 1,35% | 155.832,00 |
| 06.03.2026 | 1,14 | 1,16 | 1,10 | 1,12 | -1,33% | 130.877,00 |
| 05.03.2026 | 1,14 | 1,16 | 1,13 | 1,13 | -1,31% | 108.409,00 |
| 04.03.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 0,44% | 230.251,00 |
| 03.03.2026 | 1,15 | 1,16 | 1,11 | 1,14 | -2,15% | 117.912,00 |
| 02.03.2026 | 1,17 | 1,18 | 1,14 | 1,17 | -0,85% | 201.745,00 |
| 27.02.2026 | 1,22 | 1,23 | 1,18 | 1,18 | -3,69% | 93.774,00 |
| 26.02.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 0,00% | 53.129,00 |
| 25.02.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 2,09% | 239.182,00 |
| 24.02.2026 | 1,21 | 1,22 | 1,18 | 1,20 | -1,24% | 238.234,00 |
| 23.02.2026 | 1,21 | 1,23 | 1,20 | 1,21 | -0,41% | 332.907,00 |
| 20.02.2026 | 1,21 | 1,22 | 1,19 | 1,22 | 1,25% | 96.344,00 |
| 19.02.2026 | 1,24 | 1,24 | 1,18 | 1,20 | -1,64% | 244.254,00 |
| 18.02.2026 | 1,21 | 1,24 | 1,20 | 1,22 | 2,09% | 191.483,00 |
| 17.02.2026 | 1,18 | 1,22 | 1,17 | 1,20 | 0,00% | 301.895,00 |
| 16.02.2026 | 1,19 | 1,21 | 1,18 | 1,20 | 2,14% | 344.263,00 |
| 13.02.2026 | 1,22 | 1,22 | 1,14 | 1,17 | -2,50% | 349.188,00 |
| 12.02.2026 | 1,22 | 1,24 | 1,19 | 1,20 | -0,83% | 340.327,00 |
| 11.02.2026 | 1,21 | 1,22 | 1,19 | 1,21 | 0,83% | 161.640,00 |
| 10.02.2026 | 1,23 | 1,25 | 1,19 | 1,20 | -3,23% | 318.575,00 |
| 09.02.2026 | 1,26 | 1,26 | 1,17 | 1,24 | -1,20% | 167.115,00 |
| 06.02.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 1,21% | 218.977,00 |
| 05.02.2026 | 1,30 | 1,30 | 1,23 | 1,24 | -6,42% | 299.607,00 |
| 04.02.2026 | 1,34 | 1,37 | 1,31 | 1,33 | -0,75% | 213.879,00 |
| 03.02.2026 | 1,33 | 1,35 | 1,31 | 1,34 | 1,52% | 267.350,00 |
| 02.02.2026 | 1,27 | 1,32 | 1,25 | 1,32 | 3,54% | 155.274,00 |
| 30.01.2026 | 1,21 | 1,29 | 1,21 | 1,27 | 4,53% | 165.962,00 |
| 29.01.2026 | 1,21 | 1,25 | 1,18 | 1,22 | -2,02% | 377.093,00 |
| 28.01.2026 | 1,24 | 1,24 | 1,21 | 1,24 | 1,22% | 97.610,00 |
| 27.01.2026 | 1,22 | 1,23 | 1,21 | 1,23 | 2,51% | 76.993,00 |
| 26.01.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,84% | 156.828,00 |
| 23.01.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -2,07% | 81.039,00 |
| 22.01.2026 | 1,20 | 1,21 | 1,17 | 1,21 | 2,11% | 220.405,00 |
| 21.01.2026 | 1,19 | 1,19 | 1,16 | 1,19 | 0,42% | 111.598,00 |
| 20.01.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -0,84% | 137.463,00 |
| 19.01.2026 | 1,16 | 1,20 | 1,16 | 1,19 | -0,83% | 68.255,00 |
| 16.01.2026 | 1,20 | 1,20 | 1,18 | 1,20 | 0,42% | 122.633,00 |
| 15.01.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,42% | 74.521,00 |
| 14.01.2026 | 1,19 | 1,21 | 1,18 | 1,19 | 0,00% | 226.446,00 |
| 13.01.2026 | 1,19 | 1,20 | 1,17 | 1,19 | 0,42% | 112.477,00 |
| 12.01.2026 | 1,17 | 1,19 | 1,16 | 1,19 | 0,85% | 194.250,00 |
| 09.01.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 0,86% | 30.878,00 |
| 08.01.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 1,30% | 51.741,00 |
| 07.01.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -2,54% | 67.242,00 |
| 06.01.2026 | 1,20 | 1,20 | 1,17 | 1,18 | 0,43% | 90.205,00 |
| 05.01.2026 | 1,17 | 1,18 | 1,14 | 1,18 | 1,29% | 117.480,00 |
| 02.01.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 1,31% | 180.768,00 |
| 30.12.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 1,33% | 86.532,00 |
| 29.12.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,89% | 202.381,00 |
| 23.12.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -0,88% | 233.769,00 |
| 22.12.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 0,00% | 117.673,00 |
| 19.12.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 2,73% | 208.981,00 |
| 18.12.2025 | 1,10 | 1,12 | 1,10 | 1,10 | 0,00% | 151.392,00 |
| 17.12.2025 | 1,10 | 1,12 | 1,10 | 1,10 | 0,46% | 118.905,00 |
| 16.12.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | 72.653,00 |
| 15.12.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,46% | 77.428,00 |
| 12.12.2025 | 1,11 | 1,11 | 1,08 | 1,09 | -1,36% | 144.810,00 |
| 11.12.2025 | 1,08 | 1,11 | 1,07 | 1,11 | 2,79% | 204.935,00 |
| 10.12.2025 | 1,10 | 1,11 | 1,06 | 1,08 | -0,46% | 180.573,00 |
| 09.12.2025 | 1,11 | 1,13 | 1,08 | 1,08 | -3,57% | 168.402,00 |