3,115€
-1,77%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 3,19 | 3,19 | 3,04 | 3,11 | -1,89% | 153.934,00 |
| 21.11.2024 | 3,15 | 3,18 | 3,10 | 3,17 | 1,28% | 120.915,00 |
| 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 |
| 04.11.2024 | 2,90 | 2,95 | 2,90 | 2,92 | 0,59% | 2.018.797,00 |
| 01.11.2024 | 2,87 | 2,92 | 2,86 | 2,91 | 1,86% | 3.577.421,00 |
| 31.10.2024 | 2,88 | 2,93 | 2,84 | 2,85 | -2,66% | 1.338.179,00 |
| 30.10.2024 | 2,90 | 2,99 | 2,88 | 2,93 | 1,03% | 1.619.851,00 |
| 29.10.2024 | 2,93 | 2,95 | 2,89 | 2,90 | -1,13% | 2.517.811,00 |
| 28.10.2024 | 2,92 | 2,94 | 2,85 | 2,93 | 0,00% | 2.538.154,00 |
| 25.10.2024 | 3,03 | 3,03 | 2,93 | 2,93 | -2,69% | 2.509.486,00 |
| 24.10.2024 | 2,92 | 3,05 | 2,92 | 3,01 | 4,29% | 1.431.187,00 |
| 23.10.2024 | 2,96 | 2,96 | 2,88 | 2,89 | -1,43% | 1.880.284,00 |
| 22.10.2024 | 2,89 | 2,93 | 2,89 | 2,93 | 0,96% | 1.267.905,00 |
| 21.10.2024 | 2,93 | 2,95 | 2,90 | 2,90 | -1,29% | 3.843.826,00 |
| 18.10.2024 | 2,97 | 2,97 | 2,92 | 2,94 | -1,11% | 1.226.573,00 |
| 17.10.2024 | 2,88 | 2,98 | 2,88 | 2,98 | 3,88% | 1.152.871,00 |
| 16.10.2024 | 2,85 | 2,86 | 2,81 | 2,86 | 0,88% | 1.565.247,00 |
| 15.10.2024 | 2,83 | 2,84 | 2,80 | 2,84 | 0,75% | 2.354.634,00 |
| 14.10.2024 | 2,83 | 2,83 | 2,81 | 2,82 | -0,95% | 41.626,00 |
| 11.10.2024 | 2,79 | 2,85 | 2,78 | 2,85 | 1,86% | 3.585.120,00 |
| 10.10.2024 | 2,81 | 2,82 | 2,79 | 2,79 | 0,50% | 100.058,00 |
| 09.10.2024 | 2,76 | 2,78 | 2,74 | 2,78 | 1,02% | 2.076.149,00 |
| 08.10.2024 | 2,75 | 2,78 | 2,74 | 2,75 | -0,51% | 28.356,00 |
| 07.10.2024 | 2,75 | 2,77 | 2,73 | 2,77 | 1,06% | 153.669,00 |
| 04.10.2024 | 2,65 | 2,75 | 2,65 | 2,74 | 3,56% | 197.453,00 |
| 03.10.2024 | 2,64 | 2,64 | 2,61 | 2,64 | -1,23% | 65.317,00 |
| 02.10.2024 | 2,68 | 2,70 | 2,65 | 2,68 | 0,38% | 63.401,00 |
| 01.10.2024 | 2,73 | 2,74 | 2,65 | 2,67 | -2,20% | 151.810,00 |
| 30.09.2024 | 2,73 | 2,75 | 2,70 | 2,73 | -1,70% | 143.090,00 |
| 27.09.2024 | 2,72 | 2,77 | 2,72 | 2,77 | 1,02% | 145.928,00 |
| 26.09.2024 | 2,73 | 2,76 | 2,73 | 2,74 | 1,93% | 51.015,00 |
| 25.09.2024 | 2,71 | 2,74 | 2,68 | 2,69 | -1,46% | 87.240,00 |
| 24.09.2024 | 2,71 | 2,78 | 2,71 | 2,73 | 1,30% | 879.124,00 |
| 23.09.2024 | 2,72 | 2,72 | 2,67 | 2,70 | -0,92% | 590.357,00 |
| 20.09.2024 | 2,72 | 2,75 | 2,71 | 2,72 | -0,22% | 85.628,00 |
| 19.09.2024 | 2,71 | 2,73 | 2,69 | 2,73 | 1,98% | 200.992,00 |
| 18.09.2024 | 2,68 | 2,69 | 2,67 | 2,68 | -0,37% | 57.945,00 |
| 17.09.2024 | 2,67 | 2,70 | 2,66 | 2,69 | 1,67% | 105.279,00 |
| 16.09.2024 | 2,63 | 2,65 | 2,62 | 2,64 | 0,11% | 260.371,00 |
| 13.09.2024 | 2,61 | 2,64 | 2,60 | 2,64 | 1,15% | 60.062,00 |
| 12.09.2024 | 2,60 | 2,63 | 2,59 | 2,61 | 2,03% | 123.248,00 |
| 11.09.2024 | 2,60 | 2,61 | 2,54 | 2,56 | -1,05% | 85.414,00 |
| 10.09.2024 | 2,64 | 2,69 | 2,58 | 2,58 | -3,37% | 58.614,00 |
| 09.09.2024 | 2,64 | 2,68 | 2,64 | 2,67 | 1,56% | 141.267,00 |
| 06.09.2024 | 2,71 | 2,72 | 2,63 | 2,63 | -3,45% | 201.214,00 |
| 05.09.2024 | 2,65 | 2,75 | 2,65 | 2,73 | 2,17% | 253.620,00 |
| 04.09.2024 | 2,61 | 2,68 | 2,60 | 2,67 | 0,38% | 540.798,00 |
| 03.09.2024 | 2,71 | 2,71 | 2,65 | 2,66 | -1,59% | 97.420,00 |
| 02.09.2024 | 2,73 | 2,74 | 2,70 | 2,70 | -0,55% | 176.263,00 |
| 30.08.2024 | 2,71 | 2,73 | 2,71 | 2,72 | 0,59% | 386.356,00 |
| 29.08.2024 | 2,67 | 2,73 | 2,67 | 2,70 | 1,16% | 61.072,00 |
| 28.08.2024 | 2,73 | 2,74 | 2,65 | 2,67 | -2,52% | 223.138,00 |
| 27.08.2024 | 2,71 | 2,75 | 2,70 | 2,74 | 0,74% | 96.011,00 |
| 26.08.2024 | 2,63 | 2,75 | 2,63 | 2,72 | -0,29% | 56.411,00 |
| 23.08.2024 | 2,68 | 2,74 | 2,67 | 2,73 | 2,40% | 168.368,00 |
| 22.08.2024 | 2,65 | 2,68 | 2,64 | 2,66 | 0,76% | 223.321,00 |
| 21.08.2024 | 2,65 | 2,66 | 2,63 | 2,64 | -0,38% | 149.437,00 |
| 20.08.2024 | 2,69 | 2,69 | 2,65 | 2,65 | -1,63% | 87.652,00 |
| 19.08.2024 | 2,67 | 2,70 | 2,67 | 2,70 | 0,67% | 108.703,00 |
| 16.08.2024 | 2,66 | 2,69 | 2,65 | 2,68 | 0,45% | 161.907,00 |
| 15.08.2024 | 2,57 | 2,67 | 2,56 | 2,67 | 3,13% | 290.569,00 |
| 14.08.2024 | 2,59 | 2,60 | 2,58 | 2,59 | 0,54% | 65.352,00 |
| 13.08.2024 | 2,59 | 2,59 | 2,56 | 2,57 | -0,08% | 89.113,00 |
| 12.08.2024 | 2,58 | 2,59 | 2,56 | 2,57 | 0,63% | 89.080,00 |
| 09.08.2024 | 2,52 | 2,56 | 2,51 | 2,56 | 1,99% | 248.052,00 |
| 08.08.2024 | 2,47 | 2,52 | 2,45 | 2,51 | 0,20% | 181.723,00 |
| 07.08.2024 | 2,47 | 2,52 | 2,46 | 2,50 | 3,30% | 119.781,00 |
| 06.08.2024 | 2,47 | 2,48 | 2,41 | 2,42 | 0,83% | 104.984,00 |
| 05.08.2024 | 2,32 | 2,41 | 2,31 | 2,40 | -1,76% | 303.673,00 |
| 02.08.2024 | 2,58 | 2,60 | 2,43 | 2,45 | -7,32% | 248.814,00 |
| 01.08.2024 | 2,86 | 2,86 | 2,64 | 2,64 | -4,73% | 97.109,00 |
| 31.07.2024 | 2,80 | 2,80 | 2,74 | 2,77 | -0,22% | 421.837,00 |
| 30.07.2024 | 2,77 | 2,79 | 2,77 | 2,78 | 0,84% | 21.784,00 |
| 29.07.2024 | 2,77 | 2,80 | 2,75 | 2,75 | 0,36% | 509.576,00 |
| 26.07.2024 | 2,74 | 2,75 | 2,72 | 2,74 | 1,37% | 122.239,00 |
| 25.07.2024 | 2,66 | 2,71 | 2,65 | 2,71 | -0,55% | 225.591,00 |
| 24.07.2024 | 2,72 | 2,75 | 2,71 | 2,72 | -0,77% | 95.528,00 |
| 23.07.2024 | 2,74 | 2,75 | 2,73 | 2,74 | 0,22% | 105.920,00 |
| 22.07.2024 | 2,73 | 2,75 | 2,72 | 2,74 | 0,77% | 158.546,00 |
| 19.07.2024 | 2,73 | 2,74 | 2,69 | 2,71 | -0,07% | 189.595,00 |
| 18.07.2024 | 2,77 | 2,78 | 2,72 | 2,72 | -0,98% | 74.028,00 |
| 17.07.2024 | 2,73 | 2,79 | 2,71 | 2,74 | 1,29% | 398.795,00 |
| 16.07.2024 | 2,68 | 2,71 | 2,67 | 2,71 | 0,74% | 215.237,00 |
| 15.07.2024 | 2,62 | 2,69 | 2,62 | 2,69 | 1,24% | 246.780,00 |
| 12.07.2024 | 2,67 | 2,67 | 2,64 | 2,66 | 0,38% | 146.270,00 |
| 11.07.2024 | 2,62 | 2,65 | 2,61 | 2,65 | 1,30% | 319.396,00 |
| 10.07.2024 | 2,58 | 2,61 | 2,58 | 2,61 | 1,44% | 44.208,00 |
| 09.07.2024 | 2,63 | 2,63 | 2,56 | 2,57 | -2,50% | 57.570,00 |
| 08.07.2024 | 2,60 | 2,67 | 2,60 | 2,64 | 0,92% | 96.342,00 |