4,205€
-1,75%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 4,30 | 4,30 | 4,19 | 4,19 | -2,10% | 12.947,00 |
| 04.09.2025 | 4,20 | 4,28 | 4,20 | 4,28 | 2,51% | 20.001,00 |
| 03.09.2025 | 4,18 | 4,18 | 4,13 | 4,18 | 0,12% | 9.250,00 |
| 02.09.2025 | 4,24 | 4,27 | 4,11 | 4,17 | -1,42% | 22.330,00 |
| 01.09.2025 | 4,20 | 4,26 | 4,20 | 4,23 | 0,71% | 13.287,00 |
| 29.08.2025 | 4,29 | 4,29 | 4,10 | 4,20 | -2,10% | 46.287,00 |
| 28.08.2025 | 4,29 | 4,35 | 4,28 | 4,29 | -0,12% | 15.035,00 |
| 27.08.2025 | 4,39 | 4,39 | 4,29 | 4,30 | -2,16% | 11.875,00 |
| 26.08.2025 | 4,36 | 4,39 | 4,30 | 4,39 | 0,11% | 22.659,00 |
| 25.08.2025 | 4,34 | 4,39 | 4,33 | 4,39 | 0,23% | 10.338,00 |
| 22.08.2025 | 4,34 | 4,38 | 4,34 | 4,38 | 0,81% | 12.691,00 |
| 21.08.2025 | 4,36 | 4,36 | 4,30 | 4,34 | -0,23% | 13.639,00 |
| 20.08.2025 | 4,31 | 4,35 | 4,29 | 4,35 | 0,46% | 9.900,00 |
| 19.08.2025 | 4,33 | 4,37 | 4,33 | 4,33 | -0,23% | 18.703,00 |
| 18.08.2025 | 4,34 | 4,34 | 4,27 | 4,34 | 0,23% | 16.859,00 |
| 15.08.2025 | 4,40 | 4,40 | 4,31 | 4,33 | -1,37% | 9.738,00 |
| 14.08.2025 | 4,36 | 4,39 | 4,35 | 4,39 | 1,04% | 12.951,00 |
| 13.08.2025 | 4,36 | 4,38 | 4,35 | 4,35 | -0,23% | 34.431,00 |
| 12.08.2025 | 4,33 | 4,37 | 4,32 | 4,36 | 0,58% | 12.497,00 |
| 11.08.2025 | 4,31 | 4,33 | 4,26 | 4,33 | 0,81% | 41.633,00 |
| 08.08.2025 | 4,15 | 4,30 | 4,15 | 4,30 | 3,37% | 32.069,00 |
| 07.08.2025 | 4,18 | 4,21 | 4,16 | 4,16 | -0,72% | 8.042,00 |
| 06.08.2025 | 4,20 | 4,20 | 4,18 | 4,19 | 0,60% | 42.878,00 |
| 05.08.2025 | 4,21 | 4,22 | 4,16 | 4,16 | -0,72% | 14.012,00 |
| 04.08.2025 | 4,15 | 4,21 | 4,15 | 4,19 | 0,72% | 37.629,00 |
| 01.08.2025 | 4,31 | 4,31 | 4,09 | 4,16 | -3,37% | 50.866,00 |
| 31.07.2025 | 4,38 | 4,38 | 4,30 | 4,31 | -0,69% | 73.138,00 |
| 30.07.2025 | 4,33 | 4,36 | 4,28 | 4,34 | 1,17% | 40.525,00 |
| 29.07.2025 | 4,21 | 4,32 | 4,13 | 4,29 | 2,27% | 136.123,00 |
| 28.07.2025 | 4,20 | 4,23 | 4,17 | 4,19 | 0,12% | 43.760,00 |
| 25.07.2025 | 4,15 | 4,19 | 4,11 | 4,19 | 0,97% | 146.743,00 |
| 24.07.2025 | 4,08 | 4,18 | 4,08 | 4,15 | 1,22% | 26.165,00 |
| 23.07.2025 | 4,07 | 4,10 | 4,04 | 4,10 | 1,49% | 9.846,00 |
| 22.07.2025 | 4,05 | 4,05 | 4,01 | 4,04 | -1,10% | 11.381,00 |
| 21.07.2025 | 4,05 | 4,09 | 4,03 | 4,08 | 0,62% | 25.609,00 |
| 18.07.2025 | 4,07 | 4,07 | 4,00 | 4,06 | -0,98% | 19.997,00 |
| 17.07.2025 | 4,00 | 4,10 | 3,98 | 4,10 | 2,37% | 49.566,00 |
| 16.07.2025 | 3,96 | 4,03 | 3,94 | 4,00 | 1,01% | 23.470,00 |
| 15.07.2025 | 3,95 | 4,01 | 3,95 | 3,96 | 0,38% | 25.000,00 |
| 14.07.2025 | 3,93 | 3,98 | 3,92 | 3,95 | 0,64% | 17.869,00 |
| 11.07.2025 | 4,01 | 4,01 | 3,92 | 3,92 | -1,63% | 2.449,00 |
| 10.07.2025 | 3,95 | 4,01 | 3,95 | 3,99 | 1,01% | 41.376,00 |
| 09.07.2025 | 3,90 | 3,97 | 3,90 | 3,95 | 1,68% | 24.338,00 |
| 08.07.2025 | 3,89 | 3,92 | 3,88 | 3,88 | 0,13% | 5.472,00 |
| 07.07.2025 | 3,80 | 3,92 | 3,80 | 3,88 | 0,78% | 16.869,00 |
| 04.07.2025 | 3,87 | 3,87 | 3,84 | 3,85 | -0,65% | 12.620,00 |
| 03.07.2025 | 3,84 | 3,88 | 3,84 | 3,87 | 1,98% | 4.495,00 |
| 02.07.2025 | 3,93 | 3,96 | 3,77 | 3,80 | -2,06% | 10.193,00 |
| 01.07.2025 | 3,93 | 3,94 | 3,86 | 3,88 | -1,27% | 10.828,00 |
| 30.06.2025 | 3,98 | 3,98 | 3,90 | 3,93 | -1,13% | 16.503,00 |
| 27.06.2025 | 3,94 | 4,00 | 3,94 | 3,97 | 1,66% | 41.751,00 |
| 26.06.2025 | 3,89 | 3,95 | 3,89 | 3,91 | 0,13% | 24.639,00 |
| 25.06.2025 | 3,94 | 3,94 | 3,89 | 3,90 | -0,76% | 19.662,00 |
| 24.06.2025 | 3,83 | 3,93 | 3,83 | 3,93 | 4,24% | 29.285,00 |
| 23.06.2025 | 3,85 | 3,88 | 3,71 | 3,77 | -0,26% | 50.058,00 |
| 20.06.2025 | 3,76 | 3,86 | 3,76 | 3,78 | 1,20% | 16.102,00 |
| 19.06.2025 | 3,80 | 3,83 | 3,72 | 3,74 | -2,61% | 28.168,00 |
| 18.06.2025 | 3,81 | 3,84 | 3,80 | 3,84 | 0,66% | 9.867,00 |
| 17.06.2025 | 3,80 | 3,83 | 3,80 | 3,81 | -0,39% | 5.341,00 |
| 16.06.2025 | 3,74 | 3,85 | 3,74 | 3,83 | 1,59% | 36.555,00 |
| 13.06.2025 | 3,74 | 3,80 | 3,73 | 3,77 | -1,44% | 44.046,00 |
| 12.06.2025 | 3,80 | 3,83 | 3,74 | 3,82 | -0,13% | 38.630,00 |
| 11.06.2025 | 3,86 | 3,87 | 3,83 | 3,83 | -0,65% | 22.506,00 |
| 10.06.2025 | 3,92 | 3,93 | 3,84 | 3,85 | -3,14% | 19.079,00 |
| 09.06.2025 | 3,99 | 4,00 | 3,95 | 3,98 | -0,25% | 10.540,00 |
| 06.06.2025 | 3,92 | 3,99 | 3,90 | 3,99 | 2,18% | 39.480,00 |
| 05.06.2025 | 3,89 | 3,92 | 3,88 | 3,90 | 0,13% | 11.346,00 |
| 04.06.2025 | 3,97 | 3,99 | 3,89 | 3,90 | -1,52% | 31.747,00 |
| 03.06.2025 | 3,90 | 3,96 | 3,87 | 3,96 | 1,15% | 48.011,00 |
| 02.06.2025 | 3,92 | 3,92 | 3,86 | 3,91 | -0,26% | 19.774,00 |
| 30.05.2025 | 3,91 | 3,92 | 3,91 | 3,92 | 0,51% | 3.039,00 |
| 29.05.2025 | 3,94 | 3,96 | 3,90 | 3,90 | 0,39% | 4.555,00 |
| 28.05.2025 | 3,95 | 3,95 | 3,88 | 3,89 | -1,25% | 8.625,00 |
| 27.05.2025 | 3,88 | 3,95 | 3,88 | 3,93 | 1,73% | 18.208,00 |
| 26.05.2025 | 3,93 | 3,94 | 3,85 | 3,87 | -0,34% | 24.605,00 |
| 23.05.2025 | 3,87 | 3,94 | 3,75 | 3,88 | 0,31% | 41.250,00 |
| 22.05.2025 | 3,86 | 3,91 | 3,85 | 3,87 | 0,52% | 14.862,00 |
| 21.05.2025 | 3,93 | 3,94 | 3,85 | 3,85 | -2,75% | 28.493,00 |
| 20.05.2025 | 3,92 | 3,96 | 3,92 | 3,96 | 0,94% | 17.404,00 |
| 19.05.2025 | 3,87 | 3,92 | 3,83 | 3,92 | 0,64% | 85.977,00 |
| 16.05.2025 | 3,87 | 3,90 | 3,85 | 3,90 | 0,67% | 39.875,00 |
| 15.05.2025 | 3,81 | 3,87 | 3,80 | 3,87 | 0,94% | 29.238,00 |
| 14.05.2025 | 3,81 | 3,83 | 3,76 | 3,83 | 1,16% | 33.691,00 |
| 13.05.2025 | 3,75 | 3,81 | 3,75 | 3,79 | -0,08% | 18.381,00 |
| 12.05.2025 | 3,67 | 3,81 | 3,67 | 3,79 | 4,29% | 22.976,00 |
| 09.05.2025 | 3,64 | 3,67 | 3,62 | 3,64 | 0,25% | 16.198,00 |
| 08.05.2025 | 3,52 | 3,64 | 3,47 | 3,63 | 3,27% | 23.378,00 |
| 07.05.2025 | 3,55 | 3,56 | 3,50 | 3,51 | -0,68% | 10.527,00 |
| 06.05.2025 | 3,59 | 3,59 | 3,48 | 3,54 | -1,97% | 29.568,00 |
| 05.05.2025 | 3,52 | 3,64 | 3,49 | 3,61 | 1,12% | 33.566,00 |
| 02.05.2025 | 3,50 | 3,59 | 3,49 | 3,57 | 1,05% | 43.674,00 |
| 30.04.2025 | 3,55 | 3,65 | 3,40 | 3,53 | -0,54% | 51.562,00 |
| 29.04.2025 | 3,46 | 3,56 | 3,46 | 3,55 | 1,17% | 10.030,00 |
| 28.04.2025 | 3,46 | 3,51 | 3,44 | 3,51 | 2,24% | 14.256,00 |
| 25.04.2025 | 3,44 | 3,44 | 3,42 | 3,43 | -0,41% | 17.977,00 |
| 24.04.2025 | 3,45 | 3,45 | 3,39 | 3,45 | -0,09% | 18.237,00 |
| 23.04.2025 | 3,35 | 3,49 | 3,35 | 3,45 | 3,14% | 34.093,00 |
| 22.04.2025 | 3,23 | 3,34 | 3,21 | 3,34 | 3,05% | 15.793,00 |
| 17.04.2025 | 3,24 | 3,28 | 3,23 | 3,24 | 1,31% | 12.792,00 |
| 16.04.2025 | 3,21 | 3,26 | 3,20 | 3,20 | -1,96% | 38.587,00 |