1,183€
-0,61%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 1,01% | 52.787,00 |
| 08.10.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -1,73% | 115.365,00 |
| 07.10.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -2,81% | 50.609,00 |
| 06.10.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 1,63% | 49.734,00 |
| 05.10.2026 | 1,23 | 1,23 | 1,22 | 1,23 | 0,66% | 614.793,00 |
| 02.10.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 1,42% | 167.128,00 |
| 01.10.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -4,07% | 266.056,00 |
| 30.09.2026 | 1,27 | 1,29 | 1,25 | 1,25 | -0,24% | 169.227,00 |
| 29.09.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -0,63% | 209.500,00 |
| 28.09.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -0,24% | 97.699,00 |
| 25.09.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 1,77% | 25.597,00 |
| 24.09.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -0,80% | 504.022,00 |
| 23.09.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -1,10% | 66.409,00 |
| 22.09.2026 | 1,29 | 1,30 | 1,27 | 1,27 | -1,55% | 141.679,00 |
| 21.09.2026 | 1,29 | 1,30 | 1,29 | 1,29 | 0,78% | 110.620,00 |
| 18.09.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -2,29% | 67.695,00 |
| 17.09.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,77% | 92.957,00 |
| 16.09.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 1,72% | 70.345,00 |
| 15.09.2026 | 1,27 | 1,30 | 1,26 | 1,28 | -0,47% | 97.775,00 |
| 14.09.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -1,08% | 74.662,00 |
| 11.09.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 1,57% | 141.071,00 |
| 10.09.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,70% | 58.810,00 |
| 09.09.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -1,83% | 116.120,00 |
| 08.09.2026 | 1,32 | 1,32 | 1,30 | 1,31 | -1,06% | 63.404,00 |
| 07.09.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 0,84% | 48.063,00 |
| 04.09.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,23% | 84.273,00 |
| 03.09.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 1,94% | 106.383,00 |
| 02.09.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,15% | 90.712,00 |
| 01.09.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 1,73% | 78.769,00 |
| 31.08.2026 | 1,29 | 1,34 | 1,27 | 1,27 | -1,24% | 49.694,00 |
| 28.08.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | 59.362,00 |
| 27.08.2026 | 1,31 | 1,31 | 1,28 | 1,28 | -2,30% | 53.772,00 |
| 26.08.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 0,15% | 58.179,00 |
| 25.08.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -0,31% | 54.962,00 |
| 24.08.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | 110.336,00 |
| 21.08.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 1,41% | 76.898,00 |
| 20.08.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,62% | 108.933,00 |
| 19.08.2026 | 1,31 | 1,32 | 1,29 | 1,29 | -2,50% | 227.527,00 |
| 18.08.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -1,56% | 84.250,00 |
| 17.08.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -0,45% | 67.706,00 |
| 14.08.2026 | 1,34 | 1,36 | 1,34 | 1,35 | -0,15% | 41.527,00 |
| 13.08.2026 | 1,36 | 1,36 | 1,35 | 1,35 | 0,07% | 75.667,00 |
| 12.08.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 1,35% | 78.726,00 |
| 11.08.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,67% | 60.928,00 |
| 10.08.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -0,22% | 316.167,00 |
| 07.08.2026 | 1,34 | 1,36 | 1,33 | 1,34 | 0,45% | 433.898,00 |
| 06.08.2026 | 1,35 | 1,36 | 1,34 | 1,34 | -1,98% | 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 |