1,351€
1,05%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 0,93% | - |
| 06.08.2026 | 1,35 | 1,36 | 1,34 | 1,34 | -1,94% | 541.735,00 |
| 05.08.2026 | 1,36 | 1,37 | 1,36 | 1,36 | -0,22% | 295.981,00 |
| 04.08.2026 | 1,38 | 1,38 | 1,36 | 1,37 | 0,29% | 88.046,00 |
| 03.08.2026 | 1,36 | 1,36 | 1,35 | 1,36 | 1,11% | 109.084,00 |
| 31.07.2026 | 1,38 | 1,38 | 1,34 | 1,35 | -0,37% | 230.780,00 |
| 30.07.2026 | 1,30 | 1,36 | 1,29 | 1,35 | 3,60% | 432.364,00 |
| 29.07.2026 | 1,32 | 1,33 | 1,31 | 1,31 | -1,14% | 71.174,00 |
| 28.07.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -1,93% | 97.542,00 |
| 27.07.2026 | 1,35 | 1,35 | 1,34 | 1,35 | 0,67% | 38.758,00 |
| 24.07.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 1,29% | 49.749,00 |
| 23.07.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -2,22% | 317.006,00 |
| 22.07.2026 | 1,34 | 1,36 | 1,34 | 1,35 | 1,27% | 97.286,00 |
| 21.07.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 1,99% | 90.557,00 |
| 20.07.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,30% | 122.641,00 |
| 17.07.2026 | 1,31 | 1,31 | 1,29 | 1,31 | -1,28% | 236.362,00 |
| 16.07.2026 | 1,33 | 1,34 | 1,32 | 1,33 | -0,08% | 105.109,00 |
| 15.07.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 1,14% | 124.057,00 |
| 14.07.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 1,15% | 79.342,00 |
| 13.07.2026 | 1,31 | 1,32 | 1,30 | 1,30 | -1,29% | 37.674,00 |
| 10.07.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 0,53% | 52.722,00 |
| 09.07.2026 | 1,32 | 1,32 | 1,31 | 1,31 | 0,77% | 32.574,00 |
| 08.07.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -2,99% | 92.090,00 |
| 07.07.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -1,25% | 160.697,00 |
| 06.07.2026 | 1,35 | 1,36 | 1,34 | 1,36 | 1,27% | 81.344,00 |
| 03.07.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,22% | 72.128,00 |
| 02.07.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 2,37% | 84.737,00 |
| 01.07.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 1,08% | 96.428,00 |
| 30.06.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 2,38% | 282.427,00 |
| 29.06.2026 | 1,26 | 1,27 | 1,26 | 1,26 | 0,00% | 518.856,00 |
| 26.06.2026 | 1,27 | 1,27 | 1,25 | 1,26 | -1,17% | 95.919,00 |
| 25.06.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 2,41% | 67.784,00 |
| 24.06.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -1,50% | 106.845,00 |
| 23.06.2026 | 1,26 | 1,27 | 1,25 | 1,27 | 0,32% | 215.790,00 |
| 22.06.2026 | 1,22 | 1,27 | 1,22 | 1,26 | 4,64% | 168.907,00 |
| 19.06.2026 | 1,21 | 1,21 | 1,20 | 1,21 | -1,63% | 34.124,00 |
| 18.06.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 0,16% | 37.628,00 |
| 17.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 1,49% | 87.665,00 |
| 16.06.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 1,34% | 14.044,00 |
| 15.06.2026 | 1,22 | 1,22 | 1,19 | 1,19 | 0,00% | 219.902,00 |
| 12.06.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 4,29% | 86.575,00 |
| 11.06.2026 | 1,14 | 1,15 | 1,14 | 1,14 | 0,88% | 306.311,00 |
| 10.06.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -0,79% | 298.016,00 |
| 09.06.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -1,13% | 123.039,00 |
| 08.06.2026 | 1,15 | 1,17 | 1,15 | 1,15 | -0,69% | 392.999,00 |
| 05.06.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -1,02% | 184.445,00 |
| 04.06.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 1,38% | 5.310,00 |
| 03.06.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -1,20% | 29.415,00 |
| 02.06.2026 | 1,20 | 1,20 | 1,16 | 1,17 | 0,52% | 50.394,00 |
| 01.06.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -1,19% | 61.791,00 |
| 29.05.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,86% | 474.853,00 |
| 28.05.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | 103.374,00 |
| 27.05.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | 51.260,00 |
| 26.05.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,76% | 281.078,00 |
| 25.05.2026 | 1,21 | 1,21 | 1,16 | 1,19 | 2,24% | 20.754,00 |
| 22.05.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,87% | 63.452,00 |
| 21.05.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -1,12% | 84.064,00 |
| 20.05.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 4,11% | 161.865,00 |
| 19.05.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 1,36% | 78.543,00 |
| 18.05.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 1,75% | 88.648,00 |
| 15.05.2026 | 1,10 | 1,10 | 1,08 | 1,09 | -3,38% | 204.691,00 |
| 14.05.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 1,26% | 26.414,00 |
| 13.05.2026 | 1,12 | 1,13 | 1,09 | 1,11 | 0,91% | 253.320,00 |
| 12.05.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -3,93% | 167.838,00 |
| 11.05.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,44% | 36.060,00 |
| 08.05.2026 | 1,13 | 1,17 | 1,13 | 1,15 | 0,52% | 110.760,00 |
| 07.05.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -1,12% | 151.602,00 |
| 06.05.2026 | 1,13 | 1,17 | 1,13 | 1,16 | 4,14% | 120.361,00 |
| 05.05.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -1,16% | 95.990,00 |
| 04.05.2026 | 1,18 | 1,18 | 1,12 | 1,12 | -3,27% | 231.675,00 |
| 30.04.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 2,83% | 274.957,00 |
| 29.04.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -1,14% | 36.142,00 |
| 28.04.2026 | 1,14 | 1,15 | 1,14 | 1,14 | 0,09% | 2.913,00 |
| 27.04.2026 | 1,14 | 1,15 | 1,14 | 1,14 | 0,26% | 191.786,00 |
| 24.04.2026 | 1,14 | 1,15 | 1,13 | 1,14 | -1,13% | 21.817,00 |
| 23.04.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -1,20% | 74.853,00 |
| 22.04.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,17% | 29.807,00 |
| 21.04.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -1,85% | 50.953,00 |
| 20.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -2,06% | 49.254,00 |
| 17.04.2026 | 1,19 | 1,22 | 1,18 | 1,21 | 2,19% | 161.980,00 |
| 16.04.2026 | 1,20 | 1,22 | 1,19 | 1,19 | -0,50% | 77.753,00 |
| 15.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,34% | 50.028,00 |
| 14.04.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 2,15% | 96.428,00 |
| 13.04.2026 | 1,16 | 1,17 | 1,15 | 1,17 | -0,77% | 202.541,00 |
| 10.04.2026 | 1,17 | 1,18 | 1,17 | 1,17 | 0,77% | 25.287,00 |
| 09.04.2026 | 1,13 | 1,17 | 1,13 | 1,17 | -1,35% | 55.900,00 |
| 08.04.2026 | 1,20 | 1,22 | 1,18 | 1,18 | 5,92% | 119.299,00 |
| 07.04.2026 | 1,14 | 1,14 | 1,11 | 1,12 | -1,33% | 53.045,00 |
| 02.04.2026 | 1,11 | 1,14 | 1,11 | 1,13 | 0,44% | 104.169,00 |
| 01.04.2026 | 1,12 | 1,13 | 1,11 | 1,13 | 5,63% | 54.484,00 |
| 31.03.2026 | 1,08 | 1,09 | 1,07 | 1,07 | 0,00% | 50.448,00 |
| 30.03.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 1,43% | 65.236,00 |
| 27.03.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -3,23% | 54.000,00 |
| 26.03.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -1,81% | 31.106,00 |
| 25.03.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 1,84% | 92.214,00 |
| 24.03.2026 | 1,10 | 1,10 | 1,07 | 1,09 | 0,93% | 116.928,00 |
| 23.03.2026 | 1,05 | 1,10 | 1,03 | 1,08 | 0,94% | 1.000.697,00 |
| 20.03.2026 | 1,09 | 1,10 | 1,07 | 1,07 | -1,39% | 71.712,00 |
| 19.03.2026 | 1,11 | 1,11 | 1,08 | 1,08 | -3,57% | 99.975,00 |
| 18.03.2026 | 1,13 | 1,15 | 1,12 | 1,12 | 0,00% | 13.030,00 |