4,093€
3,48%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 4,01 | 4,10 | 4,00 | 4,10 | 3,54% | 268.324,00 |
| 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 |
| 15.05.2025 | 3,83 | 3,88 | 3,80 | 3,86 | 0,92% | 2.846.914,00 |
| 14.05.2025 | 3,80 | 3,83 | 3,75 | 3,82 | 0,71% | 3.506.492,00 |
| 13.05.2025 | 3,72 | 3,80 | 3,72 | 3,79 | 1,12% | 191.077,00 |
| 12.05.2025 | 3,79 | 3,82 | 3,72 | 3,75 | 2,77% | 3.362.631,00 |
| 09.05.2025 | 3,63 | 3,65 | 3,62 | 3,65 | 1,00% | 2.325.969,00 |
| 08.05.2025 | 3,56 | 3,63 | 3,55 | 3,62 | 3,14% | 4.026.120,00 |
| 07.05.2025 | 3,55 | 3,55 | 3,49 | 3,51 | -1,46% | 6.740.160,00 |
| 06.05.2025 | 3,58 | 3,59 | 3,48 | 3,56 | -2,12% | 3.404.916,00 |
| 05.05.2025 | 3,60 | 3,64 | 3,48 | 3,63 | 2,14% | 223.210,00 |
| 02.05.2025 | 3,56 | 3,57 | 3,50 | 3,56 | 1,08% | 3.455.455,00 |
| 30.04.2025 | 3,64 | 3,64 | 3,40 | 3,52 | 0,17% | 1.312.605,00 |
| 29.04.2025 | 3,50 | 3,56 | 3,49 | 3,51 | 1,09% | 94.859,00 |
| 28.04.2025 | 3,46 | 3,53 | 3,44 | 3,48 | 0,87% | 678.608,00 |
| 25.04.2025 | 3,44 | 3,45 | 3,41 | 3,45 | 1,06% | 4.431.820,00 |
| 24.04.2025 | 3,44 | 3,45 | 3,39 | 3,41 | -0,99% | 234.220,00 |
| 23.04.2025 | 3,40 | 3,49 | 3,38 | 3,44 | 5,42% | 172.947,00 |
| 22.04.2025 | 3,25 | 3,28 | 3,23 | 3,27 | 0,62% | 241.918,00 |
| 17.04.2025 | 3,26 | 3,27 | 3,22 | 3,25 | -0,28% | 151.954,00 |
| 16.04.2025 | 3,25 | 3,27 | 3,22 | 3,26 | -0,88% | 95.108,00 |
| 15.04.2025 | 3,20 | 3,29 | 3,19 | 3,29 | 3,99% | 745.333,00 |
| 14.04.2025 | 3,09 | 3,19 | 3,08 | 3,16 | 5,69% | 1.541.480,00 |
| 11.04.2025 | 3,06 | 3,06 | 2,91 | 2,99 | -1,39% | 3.444.844,00 |
| 10.04.2025 | 3,42 | 3,50 | 3,03 | 3,03 | 7,94% | 393.276,00 |
| 09.04.2025 | 2,87 | 2,93 | 2,79 | 2,81 | -6,93% | 6.584.634,00 |
| 08.04.2025 | 2,95 | 3,08 | 2,89 | 3,02 | 5,23% | 6.031.580,00 |
| 07.04.2025 | 2,74 | 3,01 | 2,67 | 2,87 | -3,21% | 5.998.028,00 |
| 04.04.2025 | 3,12 | 3,13 | 2,88 | 2,96 | -8,66% | 8.232.099,00 |
| 03.04.2025 | 3,44 | 3,45 | 3,22 | 3,24 | -9,69% | 6.030.160,00 |
| 02.04.2025 | 3,57 | 3,59 | 3,51 | 3,59 | 0,79% | 5.573.962,00 |
| 01.04.2025 | 3,57 | 3,58 | 3,53 | 3,56 | 1,65% | 5.031.728,00 |
| 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 |