4,400€
0,23%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 4,40 | 4,42 | 4,38 | 4,41 | 0,34% | - |
| 01.10.2025 | 4,35 | 4,41 | 4,32 | 4,39 | 0,46% | 376.465,00 |
| 30.09.2025 | 4,40 | 4,42 | 4,37 | 4,37 | 0,11% | 89.417,00 |
| 29.09.2025 | 4,41 | 4,43 | 4,37 | 4,37 | -0,91% | 60.818,00 |
| 26.09.2025 | 4,37 | 4,42 | 4,35 | 4,41 | 1,85% | 2.148.620,00 |
| 25.09.2025 | 4,42 | 4,42 | 4,32 | 4,33 | -2,37% | 1.396.817,00 |
| 24.09.2025 | 4,40 | 4,46 | 4,37 | 4,43 | -0,89% | 107.512,00 |
| 23.09.2025 | 4,44 | 4,49 | 4,42 | 4,47 | 1,25% | 640.359,00 |
| 22.09.2025 | 4,42 | 4,43 | 4,40 | 4,42 | 0,00% | 457.279,00 |
| 19.09.2025 | 4,44 | 4,46 | 4,37 | 4,42 | -0,67% | 174.433,00 |
| 18.09.2025 | 4,42 | 4,45 | 4,39 | 4,45 | 1,37% | 96.877,00 |
| 17.09.2025 | 4,36 | 4,41 | 4,33 | 4,39 | 1,04% | 116.650,00 |
| 16.09.2025 | 4,47 | 4,47 | 4,34 | 4,34 | -2,91% | 276.298,00 |
| 15.09.2025 | 4,46 | 4,50 | 4,45 | 4,47 | 1,13% | 323.426,00 |
| 12.09.2025 | 4,43 | 4,44 | 4,40 | 4,42 | -0,23% | 285.820,00 |
| 11.09.2025 | 4,35 | 4,43 | 4,35 | 4,43 | 1,84% | 258.132,00 |
| 10.09.2025 | 4,33 | 4,38 | 4,33 | 4,35 | 0,46% | 138.889,00 |
| 09.09.2025 | 4,26 | 4,33 | 4,25 | 4,33 | 2,12% | 264.615,00 |
| 08.09.2025 | 4,23 | 4,25 | 4,21 | 4,24 | 1,07% | 834.369,00 |
| 05.09.2025 | 4,30 | 4,30 | 4,18 | 4,20 | -2,10% | 1.282.151,00 |
| 04.09.2025 | 4,20 | 4,30 | 4,20 | 4,29 | 2,39% | 1.460.297,00 |
| 03.09.2025 | 4,15 | 4,20 | 4,12 | 4,19 | 0,72% | 1.138.869,00 |
| 02.09.2025 | 4,28 | 4,28 | 4,15 | 4,16 | -1,31% | 2.204.795,00 |
| 01.09.2025 | 4,23 | 4,27 | 4,21 | 4,21 | 0,72% | 138.420,00 |
| 29.08.2025 | 4,22 | 4,22 | 4,09 | 4,18 | -2,56% | 3.337.841,00 |
| 28.08.2025 | 4,33 | 4,34 | 4,28 | 4,29 | -0,81% | 2.642.296,00 |
| 27.08.2025 | 4,38 | 4,38 | 4,29 | 4,33 | -0,35% | 2.380.615,00 |
| 26.08.2025 | 4,32 | 4,35 | 4,30 | 4,34 | -1,03% | 1.950.706,00 |
| 25.08.2025 | 4,34 | 4,39 | 4,33 | 4,39 | 0,23% | 195.172,00 |
| 22.08.2025 | 4,35 | 4,40 | 4,34 | 4,38 | 0,57% | 1.773.900,00 |
| 21.08.2025 | 4,36 | 4,37 | 4,30 | 4,35 | 0,46% | 2.900.836,00 |
| 20.08.2025 | 4,32 | 4,34 | 4,28 | 4,33 | -0,12% | 206.233,00 |
| 19.08.2025 | 4,35 | 4,37 | 4,31 | 4,34 | 0,23% | 338.202,00 |
| 18.08.2025 | 4,30 | 4,34 | 4,28 | 4,33 | 0,12% | 2.320.606,00 |
| 15.08.2025 | 4,39 | 4,41 | 4,30 | 4,32 | -1,37% | 2.877.324,00 |
| 14.08.2025 | 4,38 | 4,39 | 4,35 | 4,38 | 0,81% | 1.068.642,00 |
| 13.08.2025 | 4,36 | 4,38 | 4,34 | 4,35 | -0,23% | 707.690,00 |
| 12.08.2025 | 4,34 | 4,37 | 4,32 | 4,36 | 1,04% | 215.572,00 |
| 11.08.2025 | 4,29 | 4,32 | 4,25 | 4,31 | 1,29% | 94.017,00 |
| 08.08.2025 | 4,19 | 4,26 | 4,18 | 4,26 | 1,92% | 280.465,00 |
| 07.08.2025 | 4,20 | 4,21 | 4,15 | 4,18 | -0,48% | 207.005,00 |
| 06.08.2025 | 4,19 | 4,21 | 4,17 | 4,20 | 0,84% | 232.318,00 |
| 05.08.2025 | 4,21 | 4,23 | 4,14 | 4,16 | -0,24% | 252.532,00 |
| 04.08.2025 | 4,17 | 4,21 | 4,16 | 4,17 | 1,71% | 103.645,00 |
| 01.08.2025 | 4,26 | 4,27 | 4,07 | 4,10 | -4,76% | 476.586,00 |
| 31.07.2025 | 4,37 | 4,37 | 4,30 | 4,31 | -0,92% | 133.233,00 |
| 30.07.2025 | 4,31 | 4,37 | 4,29 | 4,35 | 1,05% | 95.814,00 |
| 29.07.2025 | 4,14 | 4,33 | 4,13 | 4,30 | 2,99% | 628.511,00 |
| 28.07.2025 | 4,19 | 4,23 | 4,17 | 4,18 | 0,85% | 236.268,00 |
| 25.07.2025 | 4,12 | 4,17 | 4,10 | 4,14 | 0,00% | 621.214,00 |
| 24.07.2025 | 4,13 | 4,18 | 4,12 | 4,14 | 1,22% | 1.652.160,00 |
| 23.07.2025 | 4,05 | 4,10 | 4,03 | 4,09 | 1,36% | 3.126.481,00 |
| 22.07.2025 | 4,05 | 4,07 | 3,99 | 4,04 | -1,34% | 2.972.065,00 |
| 21.07.2025 | 4,05 | 4,09 | 4,02 | 4,09 | 0,86% | 3.212.339,00 |
| 18.07.2025 | 4,04 | 4,06 | 4,02 | 4,06 | -0,86% | 2.532.910,00 |
| 17.07.2025 | 4,01 | 4,10 | 4,00 | 4,09 | 3,41% | 272.370,00 |
| 16.07.2025 | 3,97 | 4,05 | 3,96 | 3,96 | -0,50% | 233.139,00 |
| 15.07.2025 | 4,00 | 4,02 | 3,96 | 3,98 | 0,25% | 126.816,00 |
| 14.07.2025 | 3,93 | 3,98 | 3,92 | 3,97 | 0,63% | 109.090,00 |
| 11.07.2025 | 4,01 | 4,01 | 3,92 | 3,94 | -1,38% | 127.360,00 |
| 10.07.2025 | 3,98 | 4,01 | 3,98 | 4,00 | 0,88% | 284.538,00 |
| 09.07.2025 | 3,91 | 3,96 | 3,91 | 3,96 | 1,93% | 279.657,00 |
| 08.07.2025 | 3,91 | 3,93 | 3,88 | 3,89 | -0,26% | 63.092,00 |
| 07.07.2025 | 3,88 | 3,92 | 3,88 | 3,90 | 1,17% | 112.631,00 |
| 04.07.2025 | 3,89 | 3,93 | 3,84 | 3,85 | -0,52% | 75.208,00 |
| 03.07.2025 | 3,81 | 3,95 | 3,80 | 3,87 | 2,11% | 233.147,00 |
| 02.07.2025 | 3,94 | 3,96 | 3,76 | 3,79 | -1,94% | 1.162.321,00 |
| 01.07.2025 | 3,94 | 3,95 | 3,86 | 3,87 | -2,15% | 121.606,00 |
| 30.06.2025 | 3,98 | 3,98 | 3,91 | 3,95 | -0,75% | 134.541,00 |
| 27.06.2025 | 3,96 | 4,01 | 3,94 | 3,98 | 1,92% | 140.655,00 |
| 26.06.2025 | 3,93 | 3,95 | 3,90 | 3,91 | 0,00% | 2.206.512,00 |
| 25.06.2025 | 3,94 | 3,94 | 3,88 | 3,91 | -0,64% | 78.001,00 |
| 24.06.2025 | 3,87 | 3,93 | 3,87 | 3,93 | 4,80% | 1.922.017,00 |
| 23.06.2025 | 3,78 | 3,81 | 3,75 | 3,75 | -1,70% | 4.659.786,00 |
| 20.06.2025 | 3,82 | 3,86 | 3,81 | 3,82 | 2,69% | 3.604.636,00 |
| 19.06.2025 | 3,82 | 3,83 | 3,72 | 3,72 | -2,88% | 36.989,00 |
| 18.06.2025 | 3,82 | 3,84 | 3,80 | 3,83 | 0,66% | 4.193.895,00 |
| 17.06.2025 | 3,83 | 3,83 | 3,79 | 3,80 | -1,04% | 1.814.494,00 |
| 16.06.2025 | 3,81 | 3,87 | 3,80 | 3,84 | 1,59% | 783.965,00 |
| 13.06.2025 | 3,74 | 3,78 | 3,73 | 3,78 | -1,18% | 1.786.630,00 |
| 12.06.2025 | 3,79 | 3,84 | 3,75 | 3,83 | -0,52% | 2.777.289,00 |
| 11.06.2025 | 3,87 | 3,88 | 3,83 | 3,85 | -0,13% | 2.444.170,00 |
| 10.06.2025 | 3,95 | 3,95 | 3,85 | 3,85 | -2,90% | 2.024.067,00 |
| 09.06.2025 | 3,98 | 3,99 | 3,95 | 3,97 | -0,50% | 1.933.076,00 |
| 06.06.2025 | 3,91 | 4,00 | 3,90 | 3,99 | 2,31% | 198.044,00 |
| 05.06.2025 | 3,91 | 3,91 | 3,87 | 3,90 | 0,13% | 1.369.561,00 |
| 04.06.2025 | 3,97 | 3,99 | 3,89 | 3,89 | -1,64% | 3.324.455,00 |
| 03.06.2025 | 3,92 | 3,98 | 3,85 | 3,96 | 1,15% | 2.438.707,00 |
| 02.06.2025 | 3,89 | 3,92 | 3,86 | 3,91 | 0,00% | 783.352,00 |
| 30.05.2025 | 3,92 | 3,93 | 3,87 | 3,91 | 0,51% | 1.373.945,00 |
| 29.05.2025 | 3,94 | 3,96 | 3,89 | 3,89 | 0,52% | 728.449,00 |
| 28.05.2025 | 3,93 | 3,95 | 3,87 | 3,87 | -1,85% | 2.381.955,00 |
| 27.05.2025 | 3,92 | 3,95 | 3,92 | 3,94 | 1,68% | 2.287.866,00 |
| 26.05.2025 | 3,94 | 3,94 | 3,84 | 3,88 | 0,10% | 50.935,00 |
| 23.05.2025 | 3,92 | 3,95 | 3,75 | 3,87 | -0,79% | 2.801.752,00 |
| 22.05.2025 | 3,92 | 3,92 | 3,84 | 3,91 | -0,13% | 3.451.713,00 |
| 21.05.2025 | 3,95 | 3,95 | 3,90 | 3,91 | -0,76% | 2.919.471,00 |
| 20.05.2025 | 3,91 | 3,95 | 3,91 | 3,94 | 0,92% | 2.883.974,00 |
| 19.05.2025 | 3,89 | 3,91 | 3,85 | 3,90 | -0,08% | 3.668.646,00 |
| 16.05.2025 | 3,87 | 3,91 | 3,85 | 3,91 | 1,32% | 3.566.364,00 |