3,522€
-1,08%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 3,51 | 3,51 | 3,45 | 3,51 | -1,54% | 4.348.051,00 |
| 28.03.2025 | 3,66 | 3,66 | 3,55 | 3,56 | -3,58% | 4.299.940,00 |
| 27.03.2025 | 3,66 | 3,71 | 3,64 | 3,69 | -1,49% | 4.165.635,00 |
| 26.03.2025 | 3,80 | 3,80 | 3,70 | 3,75 | -0,03% | 3.013.719,00 |
| 25.03.2025 | 3,72 | 3,76 | 3,72 | 3,75 | 1,68% | 2.900.561,00 |
| 24.03.2025 | 3,66 | 3,72 | 3,65 | 3,69 | 2,33% | 3.147.392,00 |
| 21.03.2025 | 3,64 | 3,65 | 3,55 | 3,60 | -1,77% | 2.823.210,00 |
| 20.03.2025 | 3,70 | 3,71 | 3,61 | 3,67 | -0,35% | 2.886.301,00 |
| 19.03.2025 | 3,63 | 3,70 | 3,62 | 3,68 | 0,68% | 2.057.081,00 |
| 18.03.2025 | 3,55 | 3,67 | 3,55 | 3,66 | 2,78% | 2.008.788,00 |
| 17.03.2025 | 3,57 | 3,57 | 3,52 | 3,56 | 0,37% | 2.061.421,00 |
| 14.03.2025 | 3,45 | 3,56 | 3,44 | 3,54 | 2,10% | 1.976.604,00 |
| 13.03.2025 | 3,51 | 3,55 | 3,45 | 3,47 | -1,25% | 1.977.187,00 |
| 12.03.2025 | 3,45 | 3,54 | 3,45 | 3,52 | 3,38% | 3.346.714,00 |
| 11.03.2025 | 3,37 | 3,42 | 3,33 | 3,40 | -0,73% | 2.298.371,00 |
| 10.03.2025 | 3,61 | 3,61 | 3,39 | 3,43 | -4,89% | 4.688.879,00 |
| 07.03.2025 | 3,69 | 3,69 | 3,60 | 3,60 | -3,12% | 229.926,00 |
| 06.03.2025 | 3,75 | 3,77 | 3,69 | 3,72 | 1,14% | 2.162.879,00 |
| 05.03.2025 | 3,73 | 3,80 | 3,66 | 3,68 | 2,42% | 435.506,00 |
| 04.03.2025 | 3,76 | 3,76 | 3,57 | 3,59 | -5,83% | 1.973.665,00 |
| 03.03.2025 | 3,80 | 3,86 | 3,76 | 3,81 | 0,58% | 1.040.802,00 |
| 28.02.2025 | 3,68 | 3,79 | 3,68 | 3,79 | 2,43% | 227.732,00 |
| 27.02.2025 | 3,65 | 3,71 | 3,62 | 3,70 | -1,96% | 124.456,00 |
| 26.02.2025 | 3,68 | 3,79 | 3,66 | 3,77 | 4,78% | 525.769,00 |
| 25.02.2025 | 3,64 | 3,69 | 3,60 | 3,60 | -0,50% | 78.954,00 |
| 24.02.2025 | 3,67 | 3,68 | 3,58 | 3,62 | -2,03% | 100.016,00 |
| 21.02.2025 | 3,67 | 3,71 | 3,66 | 3,69 | 2,24% | 41.692,00 |
| 20.02.2025 | 3,73 | 3,75 | 3,61 | 3,61 | -2,64% | 53.188,00 |
| 19.02.2025 | 3,76 | 3,77 | 3,70 | 3,71 | -0,22% | 32.644,00 |
| 18.02.2025 | 3,70 | 3,74 | 3,68 | 3,72 | 1,84% | 55.255,00 |
| 17.02.2025 | 3,61 | 3,68 | 3,61 | 3,65 | 3,14% | 122.380,00 |
| 14.02.2025 | 3,53 | 3,56 | 3,51 | 3,54 | 0,80% | 103.033,00 |
| 13.02.2025 | 3,52 | 3,60 | 3,47 | 3,51 | -4,85% | 665.823,00 |
| 12.02.2025 | 3,69 | 3,75 | 3,68 | 3,69 | 0,27% | 88.808,00 |
| 11.02.2025 | 3,64 | 3,69 | 3,63 | 3,68 | 0,90% | 259.153,00 |
| 10.02.2025 | 3,68 | 3,70 | 3,65 | 3,65 | -0,55% | 223.776,00 |
| 07.02.2025 | 3,68 | 3,69 | 3,65 | 3,67 | -2,96% | 135.517,00 |
| 06.02.2025 | 3,59 | 3,78 | 3,59 | 3,78 | 6,30% | 236.765,00 |
| 05.02.2025 | 3,53 | 3,56 | 3,52 | 3,56 | 0,23% | 22.571,00 |
| 04.02.2025 | 3,56 | 3,56 | 3,50 | 3,55 | 0,60% | 98.140,00 |
| 03.02.2025 | 3,47 | 3,53 | 3,47 | 3,53 | -1,04% | 104.858,00 |
| 31.01.2025 | 3,54 | 3,59 | 3,54 | 3,56 | 0,42% | 61.196,00 |
| 30.01.2025 | 3,55 | 3,57 | 3,54 | 3,55 | -0,28% | 52.857,00 |
| 29.01.2025 | 3,49 | 3,57 | 3,49 | 3,56 | 2,68% | 323.950,00 |
| 28.01.2025 | 3,45 | 3,47 | 3,42 | 3,47 | 0,58% | 68.487,00 |
| 27.01.2025 | 3,46 | 3,49 | 3,44 | 3,45 | -1,74% | 111.137,00 |
| 24.01.2025 | 3,53 | 3,53 | 3,49 | 3,51 | -1,49% | 119.260,00 |
| 23.01.2025 | 3,49 | 3,56 | 3,48 | 3,56 | 2,12% | 207.503,00 |
| 22.01.2025 | 3,51 | 3,54 | 3,48 | 3,49 | -0,88% | 68.136,00 |
| 21.01.2025 | 3,51 | 3,53 | 3,47 | 3,52 | 1,56% | 224.662,00 |
| 20.01.2025 | 3,49 | 3,49 | 3,46 | 3,46 | 0,46% | 150.575,00 |
| 17.01.2025 | 3,43 | 3,45 | 3,40 | 3,45 | 1,77% | 125.690,00 |
| 16.01.2025 | 3,39 | 3,40 | 3,36 | 3,39 | 0,83% | 196.529,00 |
| 15.01.2025 | 3,22 | 3,38 | 3,19 | 3,36 | 6,97% | 333.377,00 |
| 14.01.2025 | 3,13 | 3,15 | 3,11 | 3,14 | 0,54% | 106.348,00 |
| 13.01.2025 | 3,10 | 3,14 | 3,05 | 3,12 | 0,90% | 196.928,00 |
| 10.01.2025 | 3,19 | 3,19 | 3,08 | 3,10 | -2,18% | 161.891,00 |
| 09.01.2025 | 3,14 | 3,19 | 3,13 | 3,16 | -0,91% | 154.140,00 |
| 08.01.2025 | 3,25 | 3,29 | 3,14 | 3,19 | -0,53% | 274.484,00 |
| 07.01.2025 | 3,29 | 3,29 | 3,19 | 3,21 | -2,73% | 56.955,00 |
| 06.01.2025 | 3,24 | 3,30 | 3,23 | 3,30 | 2,68% | 216.695,00 |
| 03.01.2025 | 3,23 | 3,23 | 3,20 | 3,21 | -0,12% | 35.175,00 |
| 02.01.2025 | 3,24 | 3,24 | 3,15 | 3,22 | 1,00% | 59.136,00 |
| 30.12.2024 | 3,18 | 3,21 | 3,18 | 3,19 | -0,75% | 21.035,00 |
| 27.12.2024 | 3,18 | 3,21 | 3,18 | 3,21 | 1,84% | 41.289,00 |
| 23.12.2024 | 3,16 | 3,17 | 3,14 | 3,15 | 0,22% | 162.082,00 |
| 20.12.2024 | 3,10 | 3,16 | 3,07 | 3,15 | 0,00% | 181.330,00 |
| 19.12.2024 | 3,15 | 3,16 | 3,13 | 3,15 | -2,66% | 192.095,00 |
| 18.12.2024 | 3,20 | 3,24 | 3,20 | 3,23 | 0,97% | 76.554,00 |
| 17.12.2024 | 3,26 | 3,26 | 3,20 | 3,20 | -1,93% | 206.380,00 |
| 16.12.2024 | 3,26 | 3,29 | 3,25 | 3,26 | 0,52% | 212.457,00 |
| 13.12.2024 | 3,28 | 3,29 | 3,23 | 3,25 | -0,92% | 107.936,00 |
| 12.12.2024 | 3,25 | 3,29 | 3,25 | 3,28 | 1,14% | 46.622,00 |
| 11.12.2024 | 3,19 | 3,26 | 3,18 | 3,24 | 1,16% | 176.842,00 |
| 10.12.2024 | 3,22 | 3,25 | 3,20 | 3,20 | -1,08% | 54.648,00 |
| 09.12.2024 | 3,24 | 3,26 | 3,22 | 3,24 | 1,22% | 63.237,00 |
| 06.12.2024 | 3,26 | 3,26 | 3,19 | 3,20 | -1,24% | 162.629,00 |
| 05.12.2024 | 3,20 | 3,24 | 3,20 | 3,24 | 2,02% | 135.256,00 |
| 04.12.2024 | 3,20 | 3,23 | 3,17 | 3,17 | -0,81% | 64.070,00 |
| 03.12.2024 | 3,19 | 3,24 | 3,19 | 3,20 | 0,69% | 90.779,00 |
| 02.12.2024 | 3,17 | 3,20 | 3,16 | 3,18 | -0,34% | 59.687,00 |
| 29.11.2024 | 3,20 | 3,20 | 3,16 | 3,19 | -0,25% | 111.102,00 |
| 28.11.2024 | 3,13 | 3,20 | 3,13 | 3,20 | 2,30% | 177.277,00 |
| 27.11.2024 | 3,12 | 3,13 | 3,09 | 3,13 | -0,32% | 96.302,00 |
| 26.11.2024 | 3,17 | 3,18 | 3,13 | 3,14 | -1,04% | 70.577,00 |
| 25.11.2024 | 3,14 | 3,19 | 3,12 | 3,17 | 1,60% | 85.621,00 |
| 22.11.2024 | 3,19 | 3,19 | 3,04 | 3,12 | -1,73% | 204.971,00 |
| 21.11.2024 | 3,15 | 3,18 | 3,10 | 3,17 | 1,34% | 122.171,00 |
| 20.11.2024 | 3,12 | 3,14 | 3,11 | 3,13 | 1,43% | 19.702,00 |
| 19.11.2024 | 3,14 | 3,14 | 3,05 | 3,09 | -1,59% | 224.620,00 |
| 18.11.2024 | 3,13 | 3,14 | 3,11 | 3,14 | 0,90% | 120.564,00 |
| 15.11.2024 | 3,08 | 3,14 | 3,08 | 3,11 | 0,06% | 886.136,00 |
| 14.11.2024 | 3,13 | 3,13 | 3,10 | 3,11 | -1,05% | 86.382,00 |
| 13.11.2024 | 3,12 | 3,18 | 3,12 | 3,14 | 0,67% | 163.878,00 |
| 12.11.2024 | 3,12 | 3,17 | 3,11 | 3,12 | -1,73% | 222.969,00 |
| 11.11.2024 | 3,10 | 3,19 | 3,09 | 3,17 | 3,86% | 258.900,00 |
| 08.11.2024 | 3,06 | 3,06 | 3,01 | 3,06 | -0,75% | 123.396,00 |
| 07.11.2024 | 3,12 | 3,13 | 3,08 | 3,08 | -1,25% | 654.229,00 |
| 06.11.2024 | 3,05 | 3,13 | 3,05 | 3,12 | 5,84% | 1.212.211,00 |
| 05.11.2024 | 2,93 | 2,95 | 2,91 | 2,95 | 0,82% | 1.487.651,00 |