1,219€
2,22%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 1,20 | 1,22 | 1,19 | 1,22 | 2,22% | 11.461,00 |
| 23.10.2026 | 1,20 | 1,21 | 1,19 | 1,19 | -1,16% | 59.453,00 |
| 22.10.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -1,79% | 69.851,00 |
| 21.10.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,24% | 43.344,00 |
| 20.10.2026 | 1,24 | 1,24 | 1,19 | 1,21 | -2,18% | 96.704,00 |
| 19.10.2026 | 1,24 | 1,26 | 1,22 | 1,24 | 0,00% | 98.011,00 |
| 16.10.2026 | 1,24 | 1,24 | 1,22 | 1,24 | -0,56% | 189.280,00 |
| 15.10.2026 | 1,23 | 1,27 | 1,22 | 1,25 | 1,46% | 76.720,00 |
| 14.10.2026 | 1,24 | 1,25 | 1,23 | 1,23 | -0,69% | 49.478,00 |
| 13.10.2026 | 1,22 | 1,26 | 1,22 | 1,24 | 0,94% | 55.763,00 |
| 12.10.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 0,99% | 79.261,00 |
| 09.10.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 1,68% | 67.645,00 |
| 08.10.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -2,13% | 88.050,00 |
| 07.10.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -1,77% | 85.396,00 |
| 06.10.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 1,39% | 129.896,00 |
| 05.10.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 1,07% | 46.506,00 |
| 02.10.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,83% | 70.277,00 |
| 01.10.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -4,07% | 168.663,00 |
| 30.09.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -0,40% | 35.663,00 |
| 29.09.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -1,10% | 48.516,00 |
| 28.09.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -0,16% | 42.155,00 |
| 25.09.2026 | 1,25 | 1,28 | 1,25 | 1,27 | 1,92% | 84.235,00 |
| 24.09.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 0,00% | 95.903,00 |
| 23.09.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -2,34% | 51.260,00 |
| 22.09.2026 | 1,29 | 1,30 | 1,27 | 1,28 | -0,62% | 78.918,00 |
| 21.09.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -0,08% | 44.578,00 |
| 18.09.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -1,60% | 51.285,00 |
| 17.09.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,61% | 37.172,00 |
| 16.09.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 1,96% | 83.086,00 |
| 15.09.2026 | 1,29 | 1,30 | 1,27 | 1,28 | -0,93% | 61.829,00 |
| 14.09.2026 | 1,30 | 1,30 | 1,27 | 1,29 | -0,92% | 53.619,00 |
| 11.09.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 1,72% | 87.260,00 |
| 10.09.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -0,39% | 37.244,00 |
| 09.09.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -1,53% | 99.163,00 |
| 08.09.2026 | 1,32 | 1,33 | 1,30 | 1,30 | -1,88% | 50.864,00 |
| 07.09.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 1,61% | 69.463,00 |
| 04.09.2026 | 1,33 | 1,33 | 1,30 | 1,31 | -0,53% | 66.823,00 |
| 03.09.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 1,39% | 87.216,00 |
| 02.09.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 0,86% | 80.956,00 |
| 01.09.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 1,26% | 95.153,00 |
| 31.08.2026 | 1,28 | 1,30 | 1,26 | 1,27 | -1,32% | 150.608,00 |
| 28.08.2026 | 1,29 | 1,29 | 1,28 | 1,29 | 0,86% | 72.185,00 |
| 27.08.2026 | 1,31 | 1,31 | 1,28 | 1,28 | -2,74% | 43.043,00 |
| 26.08.2026 | 1,34 | 1,34 | 1,30 | 1,31 | -1,35% | 32.760,00 |
| 25.08.2026 | 1,36 | 1,36 | 1,30 | 1,33 | -2,28% | 49.042,00 |
| 24.08.2026 | 1,30 | 1,36 | 1,29 | 1,36 | 5,26% | 86.296,00 |
| 21.08.2026 | 1,28 | 1,31 | 1,27 | 1,29 | 0,70% | 97.735,00 |
| 20.08.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -0,31% | 115.393,00 |
| 19.08.2026 | 1,33 | 1,33 | 1,28 | 1,29 | -2,72% | 252.830,00 |
| 18.08.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -1,27% | 54.017,00 |
| 17.08.2026 | 1,35 | 1,36 | 1,34 | 1,34 | -0,30% | 76.825,00 |
| 14.08.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,88% | 42.447,00 |
| 13.08.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 0,74% | 91.124,00 |
| 12.08.2026 | 1,32 | 1,36 | 1,32 | 1,35 | 1,51% | 87.778,00 |
| 11.08.2026 | 1,33 | 1,34 | 1,33 | 1,33 | -0,90% | 43.299,00 |
| 10.08.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 0,00% | 70.930,00 |
| 07.08.2026 | 1,34 | 1,36 | 1,33 | 1,34 | 0,45% | 79.849,00 |
| 06.08.2026 | 1,35 | 1,36 | 1,33 | 1,33 | -2,63% | 68.970,00 |
| 05.08.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -0,07% | 217.739,00 |
| 04.08.2026 | 1,37 | 1,38 | 1,36 | 1,37 | 0,81% | 123.323,00 |
| 03.08.2026 | 1,35 | 1,38 | 1,35 | 1,36 | 0,59% | 71.049,00 |
| 31.07.2026 | 1,38 | 1,38 | 1,34 | 1,35 | -0,22% | 213.401,00 |
| 30.07.2026 | 1,30 | 1,36 | 1,28 | 1,35 | 4,48% | 237.802,00 |
| 29.07.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -2,04% | 63.116,00 |
| 28.07.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -1,85% | 51.580,00 |
| 27.07.2026 | 1,33 | 1,36 | 1,33 | 1,35 | 1,74% | 49.205,00 |
| 24.07.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 0,53% | 38.974,00 |
| 23.07.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -2,87% | 207.910,00 |
| 22.07.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 1,72% | 117.743,00 |
| 21.07.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 2,30% | 77.997,00 |
| 20.07.2026 | 1,32 | 1,34 | 1,30 | 1,30 | -1,44% | 69.865,00 |
| 17.07.2026 | 1,31 | 1,33 | 1,29 | 1,32 | 0,23% | 210.324,00 |
| 16.07.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -1,09% | 48.677,00 |
| 15.07.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 2,18% | 177.076,00 |
| 14.07.2026 | 1,30 | 1,33 | 1,28 | 1,31 | 0,46% | 87.126,00 |
| 13.07.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -1,59% | 66.112,00 |
| 10.07.2026 | 1,32 | 1,33 | 1,31 | 1,32 | -0,15% | 70.949,00 |
| 09.07.2026 | 1,32 | 1,32 | 1,31 | 1,32 | 1,46% | 107.814,00 |
| 08.07.2026 | 1,32 | 1,33 | 1,30 | 1,30 | -3,05% | 55.298,00 |
| 07.07.2026 | 1,36 | 1,36 | 1,34 | 1,35 | 0,15% | 162.100,00 |
| 06.07.2026 | 1,34 | 1,36 | 1,34 | 1,34 | 0,52% | 121.107,00 |
| 03.07.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,53% | 69.887,00 |
| 02.07.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 1,64% | 122.201,00 |
| 01.07.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 2,07% | 70.963,00 |
| 30.06.2026 | 1,27 | 1,31 | 1,27 | 1,28 | 0,87% | 128.493,00 |
| 29.06.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 1,11% | 82.546,00 |
| 26.06.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -2,03% | 38.380,00 |
| 25.06.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 2,97% | 67.281,00 |
| 24.06.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -0,80% | 78.928,00 |
| 23.06.2026 | 1,25 | 1,28 | 1,25 | 1,26 | -0,24% | 199.728,00 |
| 22.06.2026 | 1,20 | 1,27 | 1,20 | 1,26 | 3,80% | 178.334,00 |
| 19.06.2026 | 1,22 | 1,22 | 1,20 | 1,21 | -1,22% | 60.536,00 |
| 18.06.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 2,42% | 94.482,00 |
| 17.06.2026 | 1,20 | 1,23 | 1,20 | 1,20 | -0,42% | 117.058,00 |
| 16.06.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 1,86% | 44.825,00 |
| 15.06.2026 | 1,19 | 1,22 | 1,18 | 1,18 | -0,34% | 136.993,00 |
| 12.06.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 3,77% | 117.208,00 |
| 11.06.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 2,42% | 71.927,00 |
| 10.06.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -2,83% | 66.592,00 |
| 09.06.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -0,91% | 33.393,00 |