4,963€
-3,16%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 5,17 | 5,18 | 4,98 | 4,98 | -2,75% | 14.457,00 |
| 06.05.2026 | 4,94 | 5,26 | 4,94 | 5,13 | 4,17% | 54.640,00 |
| 05.05.2026 | 4,90 | 4,99 | 4,82 | 4,92 | 1,03% | 43.395,00 |
| 04.05.2026 | 5,10 | 5,10 | 4,87 | 4,87 | -2,60% | 9.698,00 |
| 30.04.2026 | 4,87 | 5,02 | 4,87 | 5,00 | 1,31% | 6.879,00 |
| 29.04.2026 | 4,91 | 4,97 | 4,88 | 4,94 | 0,52% | 10.077,00 |
| 28.04.2026 | 4,94 | 4,94 | 4,76 | 4,91 | -0,89% | 32.664,00 |
| 27.04.2026 | 4,89 | 4,97 | 4,88 | 4,95 | 1,23% | 7.717,00 |
| 24.04.2026 | 4,87 | 4,91 | 4,87 | 4,89 | 0,72% | 657,00 |
| 23.04.2026 | 4,92 | 4,98 | 4,86 | 4,86 | -2,65% | 14.620,00 |
| 22.04.2026 | 5,04 | 5,04 | 4,99 | 4,99 | -1,24% | 7.634,00 |
| 21.04.2026 | 5,13 | 5,13 | 5,00 | 5,05 | -0,80% | 8.739,00 |
| 20.04.2026 | 5,04 | 5,11 | 5,04 | 5,10 | -0,70% | 8.977,00 |
| 17.04.2026 | 5,01 | 5,22 | 4,99 | 5,13 | 2,56% | 17.037,00 |
| 16.04.2026 | 5,10 | 5,14 | 4,98 | 5,00 | -1,24% | 19.175,00 |
| 15.04.2026 | 5,05 | 5,09 | 5,05 | 5,07 | -0,22% | 10.771,00 |
| 14.04.2026 | 5,02 | 5,09 | 5,02 | 5,08 | 1,01% | 27.820,00 |
| 13.04.2026 | 5,05 | 5,05 | 4,97 | 5,03 | -0,40% | 8.409,00 |
| 10.04.2026 | 5,00 | 5,09 | 5,00 | 5,05 | 0,76% | 19.164,00 |
| 09.04.2026 | 4,98 | 5,03 | 4,94 | 5,01 | 0,16% | 18.759,00 |
| 08.04.2026 | 4,78 | 5,15 | 4,78 | 5,00 | 6,37% | 44.733,00 |
| 07.04.2026 | 4,65 | 4,77 | 4,63 | 4,70 | 0,76% | 6.354,00 |
| 02.04.2026 | 4,67 | 4,71 | 4,58 | 4,67 | -0,11% | 26.326,00 |
| 01.04.2026 | 4,61 | 4,75 | 4,61 | 4,67 | 1,19% | 20.208,00 |
| 31.03.2026 | 4,50 | 4,62 | 4,46 | 4,62 | 5,61% | 10.214,00 |
| 30.03.2026 | 4,36 | 4,53 | 4,33 | 4,37 | -0,23% | 55.321,00 |
| 27.03.2026 | 4,49 | 4,49 | 4,38 | 4,38 | -1,90% | 9.172,00 |
| 26.03.2026 | 4,55 | 4,55 | 4,44 | 4,47 | -2,51% | 16.572,00 |
| 25.03.2026 | 4,45 | 4,62 | 4,45 | 4,58 | 4,33% | 36.276,00 |
| 24.03.2026 | 4,44 | 4,44 | 4,39 | 4,39 | -2,44% | 8.896,00 |
| 23.03.2026 | 4,23 | 4,53 | 4,11 | 4,50 | 4,17% | 46.803,00 |
| 20.03.2026 | 4,47 | 4,54 | 4,28 | 4,32 | -3,79% | 27.098,00 |
| 19.03.2026 | 4,58 | 4,58 | 4,38 | 4,49 | -2,39% | 30.114,00 |
| 18.03.2026 | 4,64 | 4,75 | 4,60 | 4,60 | 0,44% | 23.768,00 |
| 17.03.2026 | 4,49 | 4,62 | 4,49 | 4,58 | 1,22% | 33.408,00 |
| 16.03.2026 | 4,46 | 4,57 | 4,44 | 4,53 | 1,46% | 63.256,00 |
| 13.03.2026 | 4,52 | 4,54 | 4,45 | 4,46 | -1,11% | 42.655,00 |
| 12.03.2026 | 4,77 | 4,77 | 4,48 | 4,51 | -5,65% | 36.129,00 |
| 11.03.2026 | 4,89 | 4,90 | 4,76 | 4,78 | -2,05% | 12.498,00 |
| 10.03.2026 | 4,74 | 4,88 | 4,73 | 4,88 | 2,74% | 39.173,00 |
| 09.03.2026 | 4,64 | 4,75 | 4,44 | 4,75 | 1,71% | 65.030,00 |
| 06.03.2026 | 4,85 | 4,88 | 4,64 | 4,67 | -3,61% | 38.348,00 |
| 05.03.2026 | 5,02 | 5,05 | 4,81 | 4,85 | -2,42% | 61.737,00 |
| 04.03.2026 | 4,98 | 5,00 | 4,94 | 4,97 | 0,91% | 39.218,00 |
| 03.03.2026 | 5,05 | 5,05 | 4,78 | 4,92 | -1,80% | 78.925,00 |
| 02.03.2026 | 5,15 | 5,17 | 4,87 | 5,01 | -3,65% | 105.676,00 |
| 27.02.2026 | 5,37 | 5,40 | 5,12 | 5,20 | -3,88% | 43.083,00 |
| 26.02.2026 | 5,37 | 5,45 | 5,37 | 5,41 | 0,37% | 14.945,00 |
| 25.02.2026 | 5,33 | 5,41 | 5,30 | 5,39 | 1,89% | 40.261,00 |
| 24.02.2026 | 5,30 | 5,31 | 5,23 | 5,29 | -0,75% | 36.087,00 |
| 23.02.2026 | 5,45 | 5,53 | 5,31 | 5,33 | -3,09% | 41.396,00 |
| 20.02.2026 | 5,43 | 5,53 | 5,42 | 5,50 | 2,04% | 14.643,00 |
| 19.02.2026 | 5,58 | 5,60 | 5,37 | 5,39 | -4,43% | 41.410,00 |
| 18.02.2026 | 5,48 | 5,64 | 5,46 | 5,64 | 3,11% | 44.070,00 |
| 17.02.2026 | 5,33 | 5,47 | 5,31 | 5,47 | 2,43% | 7.273,00 |
| 16.02.2026 | 5,33 | 5,39 | 5,31 | 5,34 | 1,71% | 11.778,00 |
| 13.02.2026 | 5,36 | 5,39 | 5,12 | 5,25 | -2,42% | 24.031,00 |
| 12.02.2026 | 5,51 | 5,61 | 5,34 | 5,38 | -2,00% | 78.957,00 |
| 11.02.2026 | 5,52 | 5,62 | 5,41 | 5,49 | -0,54% | 69.916,00 |
| 10.02.2026 | 5,63 | 5,92 | 5,45 | 5,52 | -1,78% | 52.768,00 |
| 09.02.2026 | 5,58 | 5,68 | 5,39 | 5,62 | 0,54% | 50.694,00 |
| 06.02.2026 | 5,41 | 5,59 | 5,38 | 5,59 | 3,52% | 30.244,00 |
| 05.02.2026 | 5,61 | 5,64 | 5,38 | 5,40 | -3,74% | 42.812,00 |
| 04.02.2026 | 5,82 | 5,87 | 5,56 | 5,61 | -2,94% | 32.437,00 |
| 03.02.2026 | 5,84 | 5,86 | 5,74 | 5,78 | -0,69% | 39.713,00 |
| 02.02.2026 | 5,63 | 5,83 | 5,56 | 5,82 | 3,74% | 93.800,00 |
| 30.01.2026 | 5,62 | 5,66 | 5,61 | 5,61 | 0,54% | 10.583,00 |
| 29.01.2026 | 5,60 | 5,64 | 5,54 | 5,58 | 0,18% | 15.479,00 |
| 28.01.2026 | 5,69 | 5,69 | 5,56 | 5,57 | -1,76% | 23.997,00 |
| 27.01.2026 | 5,61 | 5,68 | 5,61 | 5,67 | 2,35% | 12.532,00 |
| 26.01.2026 | 5,53 | 5,58 | 5,52 | 5,54 | 0,00% | 14.580,00 |
| 23.01.2026 | 5,62 | 5,62 | 5,54 | 5,54 | -1,77% | 29.559,00 |
| 22.01.2026 | 5,58 | 5,65 | 5,57 | 5,64 | 1,44% | 51.773,00 |
| 21.01.2026 | 5,49 | 5,56 | 5,40 | 5,56 | 1,83% | 12.090,00 |
| 20.01.2026 | 5,53 | 5,55 | 5,46 | 5,46 | -2,15% | 22.207,00 |
| 19.01.2026 | 5,49 | 5,58 | 5,40 | 5,58 | -1,24% | 80.947,00 |
| 16.01.2026 | 5,59 | 5,68 | 5,58 | 5,65 | 0,89% | 19.581,00 |
| 15.01.2026 | 5,60 | 5,64 | 5,55 | 5,60 | 0,72% | 21.085,00 |
| 14.01.2026 | 5,51 | 5,57 | 5,51 | 5,56 | 0,36% | 31.678,00 |
| 13.01.2026 | 5,52 | 5,57 | 5,50 | 5,54 | 0,73% | 28.497,00 |
| 12.01.2026 | 5,64 | 5,64 | 5,34 | 5,50 | -1,79% | 110.434,00 |
| 09.01.2026 | 5,61 | 5,62 | 5,57 | 5,60 | 0,72% | 17.833,00 |
| 08.01.2026 | 5,51 | 5,62 | 5,46 | 5,56 | 0,91% | 43.268,00 |
| 07.01.2026 | 5,63 | 5,63 | 5,51 | 5,51 | -2,30% | 99.592,00 |
| 06.01.2026 | 5,66 | 5,70 | 5,64 | 5,64 | -0,70% | 28.182,00 |
| 05.01.2026 | 5,59 | 5,68 | 5,55 | 5,68 | 2,90% | 23.599,00 |
| 02.01.2026 | 5,50 | 5,61 | 5,45 | 5,52 | 1,10% | 29.360,00 |
| 30.12.2025 | 5,37 | 5,46 | 5,37 | 5,46 | 1,30% | 12.189,00 |
| 29.12.2025 | 5,47 | 5,47 | 5,38 | 5,39 | -0,19% | 30.025,00 |
| 23.12.2025 | 5,40 | 5,43 | 5,35 | 5,40 | 0,56% | 23.542,00 |
| 22.12.2025 | 5,39 | 5,39 | 5,34 | 5,37 | 0,00% | 19.630,00 |
| 19.12.2025 | 5,30 | 5,39 | 5,30 | 5,37 | 1,32% | 27.178,00 |
| 18.12.2025 | 5,24 | 5,32 | 5,24 | 5,30 | 1,15% | 10.989,00 |
| 17.12.2025 | 5,22 | 5,30 | 5,22 | 5,24 | 1,16% | 17.160,00 |
| 16.12.2025 | 5,22 | 5,22 | 5,13 | 5,18 | -0,96% | 25.051,00 |
| 15.12.2025 | 5,10 | 5,26 | 5,10 | 5,23 | 2,75% | 29.397,00 |
| 12.12.2025 | 5,17 | 5,19 | 5,07 | 5,09 | -1,17% | 35.404,00 |
| 11.12.2025 | 5,08 | 5,15 | 5,07 | 5,15 | 0,59% | 15.829,00 |
| 10.12.2025 | 4,98 | 5,12 | 4,98 | 5,12 | 1,99% | 58.709,00 |
| 09.12.2025 | 4,99 | 5,07 | 4,99 | 5,02 | 0,60% | 18.160,00 |