3,626€
-1,41%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 3,69 | 3,70 | 3,58 | 3,65 | -0,79% | 77.892,00 |
| 06.03.2025 | 3,75 | 3,76 | 3,68 | 3,68 | -1,45% | 25.298,00 |
| 05.03.2025 | 3,77 | 3,81 | 3,68 | 3,73 | -0,21% | 38.490,00 |
| 04.03.2025 | 3,79 | 3,83 | 3,57 | 3,74 | 0,03% | 61.916,00 |
| 03.03.2025 | 3,80 | 3,86 | 3,74 | 3,74 | -1,06% | 43.383,00 |
| 28.02.2025 | 3,64 | 3,78 | 3,62 | 3,78 | 2,38% | 54.318,00 |
| 27.02.2025 | 3,70 | 3,75 | 3,61 | 3,69 | -1,34% | 39.754,00 |
| 26.02.2025 | 3,70 | 3,78 | 3,65 | 3,74 | 1,66% | 41.886,00 |
| 25.02.2025 | 3,66 | 3,69 | 3,59 | 3,68 | 0,11% | 43.460,00 |
| 24.02.2025 | 3,64 | 3,71 | 3,60 | 3,68 | 0,77% | 26.542,00 |
| 21.02.2025 | 3,65 | 3,71 | 3,65 | 3,65 | 0,05% | 25.803,00 |
| 20.02.2025 | 3,71 | 3,75 | 3,61 | 3,65 | -1,67% | 27.215,00 |
| 19.02.2025 | 3,74 | 3,76 | 3,68 | 3,71 | -0,96% | 27.808,00 |
| 18.02.2025 | 3,67 | 3,74 | 3,65 | 3,74 | 2,30% | 42.053,00 |
| 17.02.2025 | 3,60 | 3,69 | 3,60 | 3,66 | 1,81% | 52.086,00 |
| 14.02.2025 | 3,54 | 3,60 | 3,51 | 3,60 | 1,81% | 23.053,00 |
| 13.02.2025 | 3,73 | 3,79 | 3,46 | 3,53 | -4,90% | 170.037,00 |
| 12.02.2025 | 3,69 | 3,76 | 3,69 | 3,71 | 0,90% | 56.511,00 |
| 11.02.2025 | 3,66 | 3,70 | 3,64 | 3,68 | -0,16% | 17.840,00 |
| 10.02.2025 | 3,68 | 3,71 | 3,66 | 3,69 | 0,22% | 18.652,00 |
| 07.02.2025 | 3,68 | 3,69 | 3,65 | 3,68 | 0,22% | 19.530,00 |
| 06.02.2025 | 3,59 | 3,70 | 3,58 | 3,67 | 2,51% | 88.743,00 |
| 05.02.2025 | 3,53 | 3,58 | 3,51 | 3,58 | 0,87% | 9.034,00 |
| 04.02.2025 | 3,50 | 3,55 | 3,50 | 3,55 | 1,60% | 27.100,00 |
| 03.02.2025 | 3,46 | 3,53 | 3,45 | 3,49 | -1,33% | 50.091,00 |
| 31.01.2025 | 3,58 | 3,59 | 3,53 | 3,54 | -1,12% | 25.148,00 |
| 30.01.2025 | 3,55 | 3,58 | 3,54 | 3,58 | 0,59% | 24.890,00 |
| 29.01.2025 | 3,52 | 3,58 | 3,50 | 3,56 | 1,77% | 31.988,00 |
| 28.01.2025 | 3,47 | 3,50 | 3,43 | 3,50 | 1,01% | 35.072,00 |
| 27.01.2025 | 3,48 | 3,49 | 3,42 | 3,46 | -1,20% | 30.807,00 |
| 24.01.2025 | 3,53 | 3,54 | 3,48 | 3,50 | -0,23% | 32.573,00 |
| 23.01.2025 | 3,52 | 3,56 | 3,48 | 3,51 | -0,93% | 66.721,00 |
| 22.01.2025 | 3,53 | 3,55 | 3,48 | 3,55 | 0,11% | 60.647,00 |
| 21.01.2025 | 3,46 | 3,57 | 3,46 | 3,54 | 2,08% | 72.452,00 |
| 20.01.2025 | 3,47 | 3,51 | 3,46 | 3,47 | 0,00% | 80.212,00 |
| 17.01.2025 | 3,41 | 3,48 | 3,40 | 3,47 | 2,15% | 44.594,00 |
| 16.01.2025 | 3,56 | 3,56 | 3,36 | 3,40 | 1,34% | 69.626,00 |
| 15.01.2025 | 3,22 | 3,38 | 3,19 | 3,35 | 5,48% | 74.880,00 |
| 14.01.2025 | 3,15 | 3,20 | 3,11 | 3,18 | 1,66% | 36.500,00 |
| 13.01.2025 | 3,09 | 3,13 | 3,05 | 3,13 | 0,84% | 47.408,00 |
| 10.01.2025 | 3,24 | 3,24 | 3,00 | 3,10 | -3,13% | 85.889,00 |
| 09.01.2025 | 3,19 | 3,20 | 3,14 | 3,20 | -0,25% | 18.368,00 |
| 08.01.2025 | 3,22 | 3,30 | 3,15 | 3,21 | -0,09% | 34.138,00 |
| 07.01.2025 | 3,27 | 3,28 | 3,21 | 3,21 | -1,83% | 9.034,00 |
| 06.01.2025 | 3,23 | 3,30 | 3,20 | 3,27 | 2,19% | 119.974,00 |
| 03.01.2025 | 3,21 | 3,24 | 3,18 | 3,20 | -0,22% | 15.626,00 |
| 02.01.2025 | 3,27 | 3,27 | 3,15 | 3,21 | 0,31% | 24.246,00 |
| 30.12.2024 | 3,22 | 3,24 | 3,18 | 3,20 | -0,19% | 15.121,00 |
| 27.12.2024 | 3,18 | 3,21 | 3,18 | 3,20 | 1,36% | 32.762,00 |
| 23.12.2024 | 3,16 | 3,16 | 3,12 | 3,16 | -0,63% | 47.999,00 |
| 20.12.2024 | 3,07 | 3,21 | 3,07 | 3,18 | 1,63% | 164.464,00 |
| 19.12.2024 | 3,14 | 3,16 | 3,05 | 3,13 | -2,52% | 50.775,00 |
| 18.12.2024 | 3,20 | 3,25 | 3,20 | 3,21 | 0,16% | 32.726,00 |
| 17.12.2024 | 3,27 | 3,27 | 3,19 | 3,21 | -1,72% | 21.445,00 |
| 16.12.2024 | 3,22 | 3,29 | 3,21 | 3,26 | 1,08% | 40.006,00 |
| 13.12.2024 | 3,31 | 3,31 | 3,23 | 3,23 | -2,54% | 48.288,00 |
| 12.12.2024 | 3,28 | 3,31 | 3,26 | 3,31 | 0,98% | 36.379,00 |
| 11.12.2024 | 3,20 | 3,28 | 3,18 | 3,28 | 2,44% | 17.017,00 |
| 10.12.2024 | 3,22 | 3,25 | 3,20 | 3,20 | -0,90% | 26.349,00 |
| 09.12.2024 | 3,24 | 3,26 | 3,22 | 3,23 | -0,09% | 24.028,00 |
| 06.12.2024 | 3,22 | 3,26 | 3,20 | 3,23 | 0,56% | 105.198,00 |
| 05.12.2024 | 3,20 | 3,25 | 3,20 | 3,21 | 0,59% | 26.145,00 |
| 04.12.2024 | 3,20 | 3,23 | 3,18 | 3,20 | -0,44% | 21.204,00 |
| 03.12.2024 | 3,21 | 3,25 | 3,20 | 3,21 | 0,12% | 6.053,00 |
| 02.12.2024 | 3,16 | 3,21 | 3,16 | 3,21 | 1,49% | 35.201,00 |
| 29.11.2024 | 3,20 | 3,20 | 3,16 | 3,16 | -1,28% | 13.147,00 |
| 28.11.2024 | 3,14 | 3,20 | 3,14 | 3,20 | 2,47% | 112.765,00 |
| 27.11.2024 | 3,13 | 3,13 | 3,10 | 3,12 | -0,45% | 41.094,00 |
| 26.11.2024 | 3,18 | 3,18 | 3,12 | 3,14 | -1,66% | 10.924,00 |
| 25.11.2024 | 3,12 | 3,19 | 3,11 | 3,19 | 2,11% | 37.862,00 |
| 22.11.2024 | 3,17 | 3,17 | 3,07 | 3,12 | -1,79% | 54.437,00 |
| 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 |