3,119€
-1,93%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 3,17 | 3,18 | 3,03 | 3,12 | -1,89% | 51.937,00 |
| 21.11.2024 | 3,13 | 3,19 | 3,08 | 3,18 | 1,31% | 40.898,00 |
| 20.11.2024 | 3,11 | 3,14 | 3,11 | 3,14 | 1,82% | 6.261,00 |
| 19.11.2024 | 3,12 | 3,12 | 3,05 | 3,08 | -1,72% | 60.001,00 |
| 18.11.2024 | 3,11 | 3,15 | 3,10 | 3,14 | 0,58% | 15.092,00 |
| 15.11.2024 | 3,08 | 3,14 | 3,08 | 3,12 | 1,13% | 8.882,00 |
| 14.11.2024 | 3,12 | 3,13 | 3,08 | 3,08 | -1,19% | 11.154,00 |
| 13.11.2024 | 3,13 | 3,17 | 3,12 | 3,12 | -0,64% | 9.523,00 |
| 12.11.2024 | 3,18 | 3,19 | 3,10 | 3,14 | -1,26% | 33.791,00 |
| 11.11.2024 | 3,10 | 3,19 | 3,10 | 3,18 | 4,23% | 112.952,00 |
| 08.11.2024 | 3,07 | 3,07 | 3,03 | 3,05 | -1,07% | 12.341,00 |
| 07.11.2024 | 3,12 | 3,12 | 3,08 | 3,09 | -0,99% | 11.403,00 |
| 06.11.2024 | 2,97 | 3,12 | 2,97 | 3,12 | 5,99% | 43.796,00 |
| 05.11.2024 | 2,93 | 2,95 | 2,92 | 2,94 | 0,17% | 6.798,00 |
| 04.11.2024 | 2,95 | 2,95 | 2,89 | 2,94 | 0,14% | 19.186,00 |
| 01.11.2024 | 2,85 | 2,93 | 2,85 | 2,93 | 2,45% | 15.224,00 |
| 31.10.2024 | 2,89 | 2,89 | 2,84 | 2,86 | -2,39% | 5.856,00 |
| 30.10.2024 | 2,87 | 2,99 | 2,87 | 2,93 | 2,41% | 6.657,00 |
| 29.10.2024 | 2,94 | 2,95 | 2,86 | 2,86 | -3,11% | 66.061,00 |
| 28.10.2024 | 3,03 | 3,03 | 2,86 | 2,95 | 0,54% | 86.184,00 |
| 25.10.2024 | 3,08 | 3,11 | 2,92 | 2,94 | -4,64% | 42.535,00 |
| 24.10.2024 | 2,94 | 3,08 | 2,94 | 3,08 | 6,61% | 152.217,00 |
| 23.10.2024 | 2,93 | 2,94 | 2,89 | 2,89 | -1,23% | 6.776,00 |
| 22.10.2024 | 2,89 | 2,93 | 2,88 | 2,93 | 0,31% | 5.522,00 |
| 21.10.2024 | 2,95 | 2,95 | 2,92 | 2,92 | -1,12% | 14.266,00 |
| 18.10.2024 | 2,97 | 2,97 | 2,92 | 2,95 | -0,97% | 21.427,00 |
| 17.10.2024 | 2,86 | 2,98 | 2,86 | 2,98 | 3,44% | 148.659,00 |
| 16.10.2024 | 2,84 | 2,88 | 2,80 | 2,88 | 2,31% | 14.883,00 |
| 15.10.2024 | 2,80 | 2,85 | 2,80 | 2,82 | -0,18% | 15.544,00 |
| 14.10.2024 | 2,83 | 2,83 | 2,81 | 2,82 | -0,35% | 11.216,00 |
| 11.10.2024 | 2,79 | 2,84 | 2,79 | 2,83 | 1,18% | 21.749,00 |
| 10.10.2024 | 2,80 | 2,81 | 2,80 | 2,80 | 0,29% | 13.924,00 |
| 09.10.2024 | 2,75 | 2,79 | 2,74 | 2,79 | 0,90% | 11.159,00 |
| 08.10.2024 | 2,75 | 2,77 | 2,74 | 2,76 | 0,88% | 5.291,00 |
| 07.10.2024 | 2,73 | 2,77 | 2,73 | 2,74 | -0,40% | 26.066,00 |
| 04.10.2024 | 2,65 | 2,75 | 2,65 | 2,75 | 5,56% | 23.295,00 |
| 03.10.2024 | 2,67 | 2,67 | 2,60 | 2,61 | -2,10% | 6.135,00 |
| 02.10.2024 | 2,67 | 2,68 | 2,66 | 2,66 | -0,45% | 5.501,00 |
| 01.10.2024 | 2,72 | 2,73 | 2,65 | 2,67 | -2,12% | 31.385,00 |
| 30.09.2024 | 2,75 | 2,75 | 2,70 | 2,73 | -1,41% | 27.894,00 |
| 27.09.2024 | 2,75 | 2,77 | 2,73 | 2,77 | 0,58% | 30.178,00 |
| 26.09.2024 | 2,74 | 2,76 | 2,71 | 2,76 | 2,45% | 14.137,00 |
| 25.09.2024 | 2,71 | 2,73 | 2,69 | 2,69 | -1,25% | 2.729,00 |
| 24.09.2024 | 2,72 | 2,77 | 2,72 | 2,72 | 0,89% | 45.894,00 |
| 23.09.2024 | 2,73 | 2,73 | 2,68 | 2,70 | -0,52% | 16.758,00 |
| 20.09.2024 | 2,72 | 2,75 | 2,71 | 2,71 | -0,44% | 39.496,00 |
| 19.09.2024 | 2,71 | 2,73 | 2,70 | 2,73 | 0,74% | 15.300,00 |
| 18.09.2024 | 2,68 | 2,71 | 2,68 | 2,71 | 0,78% | 7.046,00 |
| 17.09.2024 | 2,67 | 2,70 | 2,67 | 2,68 | 1,86% | 18.433,00 |
| 16.09.2024 | 2,64 | 2,65 | 2,63 | 2,64 | -0,23% | 13.811,00 |
| 13.09.2024 | 2,62 | 2,64 | 2,62 | 2,64 | 1,34% | 20.878,00 |
| 12.09.2024 | 2,61 | 2,63 | 2,60 | 2,61 | 0,42% | 27.240,00 |
| 11.09.2024 | 2,63 | 2,63 | 2,55 | 2,60 | -0,92% | 4.375,00 |
| 10.09.2024 | 2,67 | 2,67 | 2,59 | 2,62 | -1,73% | 17.694,00 |
| 09.09.2024 | 2,62 | 2,67 | 2,62 | 2,67 | 2,34% | 9.801,00 |
| 06.09.2024 | 2,70 | 2,70 | 2,59 | 2,60 | -4,16% | 13.520,00 |
| 05.09.2024 | 2,65 | 2,75 | 2,65 | 2,72 | 2,41% | 45.898,00 |
| 04.09.2024 | 2,62 | 2,67 | 2,61 | 2,65 | 0,49% | 33.875,00 |
| 03.09.2024 | 2,70 | 2,71 | 2,64 | 2,64 | -3,83% | 10.601,00 |
| 02.09.2024 | 2,74 | 2,75 | 2,71 | 2,75 | 0,88% | 21.154,00 |
| 30.08.2024 | 2,72 | 2,73 | 2,71 | 2,72 | 0,55% | 12.808,00 |
| 29.08.2024 | 2,66 | 2,72 | 2,66 | 2,71 | 1,77% | 15.313,00 |
| 28.08.2024 | 2,74 | 2,74 | 2,65 | 2,66 | -3,66% | 20.296,00 |
| 27.08.2024 | 2,70 | 2,76 | 2,70 | 2,76 | 1,17% | 16.785,00 |
| 26.08.2024 | 2,75 | 2,75 | 2,70 | 2,73 | -0,29% | 14.570,00 |
| 23.08.2024 | 2,67 | 2,74 | 2,67 | 2,74 | 2,47% | 29.933,00 |
| 22.08.2024 | 2,65 | 2,68 | 2,65 | 2,67 | 0,75% | 23.204,00 |
| 21.08.2024 | 2,72 | 2,72 | 2,63 | 2,65 | -0,67% | 10.321,00 |
| 20.08.2024 | 2,70 | 2,71 | 2,64 | 2,67 | -1,15% | 41.028,00 |
| 19.08.2024 | 2,69 | 2,70 | 2,67 | 2,70 | 0,26% | 19.635,00 |
| 16.08.2024 | 2,68 | 2,69 | 2,65 | 2,69 | 1,13% | 25.012,00 |
| 15.08.2024 | 2,58 | 2,68 | 2,57 | 2,66 | 2,46% | 17.938,00 |
| 14.08.2024 | 2,57 | 2,60 | 2,57 | 2,60 | 1,88% | 13.734,00 |
| 13.08.2024 | 2,58 | 2,59 | 2,55 | 2,55 | -0,66% | 41.610,00 |
| 12.08.2024 | 2,59 | 2,59 | 2,56 | 2,57 | 0,12% | 18.871,00 |
| 09.08.2024 | 2,53 | 2,57 | 2,53 | 2,56 | 2,60% | 10.538,00 |
| 08.08.2024 | 2,51 | 2,53 | 2,45 | 2,50 | 0,89% | 51.197,00 |
| 07.08.2024 | 2,46 | 2,53 | 2,46 | 2,48 | 1,23% | 15.815,00 |
| 06.08.2024 | 2,46 | 2,48 | 2,40 | 2,45 | 0,70% | 17.129,00 |
| 05.08.2024 | 2,40 | 2,45 | 2,27 | 2,43 | -0,82% | 109.877,00 |
| 02.08.2024 | 2,57 | 2,59 | 2,43 | 2,45 | -6,42% | 59.023,00 |
| 01.08.2024 | 2,75 | 2,80 | 2,58 | 2,62 | -5,18% | 37.198,00 |
| 31.07.2024 | 2,80 | 2,82 | 2,75 | 2,76 | -0,18% | 12.481,00 |
| 30.07.2024 | 2,76 | 2,78 | 2,76 | 2,77 | 0,73% | 14.753,00 |
| 29.07.2024 | 2,77 | 2,80 | 2,75 | 2,75 | 0,15% | 166.716,00 |
| 26.07.2024 | 2,75 | 2,75 | 2,74 | 2,74 | 0,70% | 5.180,00 |
| 25.07.2024 | 2,68 | 2,72 | 2,64 | 2,72 | 1,45% | 35.353,00 |
| 24.07.2024 | 2,72 | 2,74 | 2,68 | 2,68 | -2,36% | 4.886,00 |
| 23.07.2024 | 2,74 | 2,75 | 2,74 | 2,75 | 0,15% | 13.315,00 |
| 22.07.2024 | 2,74 | 2,75 | 2,71 | 2,75 | 0,96% | 70.602,00 |
| 19.07.2024 | 2,68 | 2,73 | 2,68 | 2,72 | 1,08% | 7.146,00 |
| 18.07.2024 | 2,76 | 2,78 | 2,69 | 2,69 | -2,07% | 37.188,00 |
| 17.07.2024 | 2,70 | 2,78 | 2,69 | 2,75 | 0,66% | 109.722,00 |
| 16.07.2024 | 2,68 | 2,73 | 2,68 | 2,73 | 1,60% | 132.353,00 |
| 15.07.2024 | 2,63 | 2,69 | 2,62 | 2,69 | 1,24% | 8.581,00 |
| 12.07.2024 | 2,66 | 2,66 | 2,65 | 2,65 | 0,34% | 15.718,00 |
| 11.07.2024 | 2,61 | 2,65 | 2,61 | 2,64 | 1,61% | 13.233,00 |
| 10.07.2024 | 2,58 | 2,60 | 2,58 | 2,60 | 0,66% | 3.968,00 |
| 09.07.2024 | 2,68 | 2,68 | 2,56 | 2,59 | -2,56% | 18.465,00 |
| 08.07.2024 | 2,58 | 2,67 | 2,58 | 2,65 | 2,04% | 21.818,00 |