1,325€
-0,71%
Echtzeit-Aktienkurs LLOYDS BKG GRP LS-,10
Bid:
Ask:
Aktienkurse zur LLOYDS BKG GRP LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.06.2026 | 1,15 | 1,17 | 1,15 | 1,16 | -0,43% | 54.717,00 |
| 05.06.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,51% | 173.567,00 |
| 04.06.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 1,65% | 16.400,00 |
| 03.06.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -0,95% | 59.527,00 |
| 02.06.2026 | 1,16 | 1,19 | 1,16 | 1,16 | 0,09% | 109.947,00 |
| 01.06.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -2,52% | 55.335,00 |
| 29.05.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 2,15% | 155.852,00 |
| 28.05.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -0,34% | 123.615,00 |
| 27.05.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -0,68% | 189.730,00 |
| 26.05.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,09% | 145.850,00 |
| 25.05.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 2,23% | 29.573,00 |
| 22.05.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,17% | 73.742,00 |
| 21.05.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,96% | 187.432,00 |
| 20.05.2026 | 1,12 | 1,17 | 1,12 | 1,15 | 1,77% | 147.089,00 |
| 19.05.2026 | 1,12 | 1,13 | 1,11 | 1,13 | 1,53% | 104.072,00 |
| 18.05.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 2,01% | 70.158,00 |
| 15.05.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -2,54% | 147.707,00 |
| 14.05.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 1,13% | 58.050,00 |
| 13.05.2026 | 1,12 | 1,12 | 1,09 | 1,11 | -0,18% | 178.026,00 |
| 12.05.2026 | 1,14 | 1,14 | 1,09 | 1,11 | -3,23% | 139.069,00 |
| 11.05.2026 | 1,14 | 1,17 | 1,14 | 1,15 | -0,17% | 67.806,00 |
| 08.05.2026 | 1,14 | 1,17 | 1,12 | 1,15 | 0,17% | 84.928,00 |
| 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 |