3,692€
2,21%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,67 | 3,71 | 3,66 | 3,69 | 2,24% | 41.692,00 |
| 20.02.2025 | 3,73 | 3,75 | 3,61 | 3,61 | -2,64% | 53.188,00 |
| 19.02.2025 | 3,76 | 3,77 | 3,70 | 3,71 | -0,22% | 32.644,00 |
| 18.02.2025 | 3,70 | 3,74 | 3,68 | 3,72 | 1,84% | 55.255,00 |
| 17.02.2025 | 3,61 | 3,68 | 3,61 | 3,65 | 3,14% | 122.380,00 |
| 14.02.2025 | 3,53 | 3,56 | 3,51 | 3,54 | 0,80% | 103.033,00 |
| 13.02.2025 | 3,52 | 3,60 | 3,47 | 3,51 | -4,85% | 665.823,00 |
| 12.02.2025 | 3,69 | 3,75 | 3,68 | 3,69 | 0,27% | 88.808,00 |
| 11.02.2025 | 3,64 | 3,69 | 3,63 | 3,68 | 0,90% | 259.153,00 |
| 10.02.2025 | 3,68 | 3,70 | 3,65 | 3,65 | -0,55% | 223.776,00 |
| 07.02.2025 | 3,68 | 3,69 | 3,65 | 3,67 | -2,96% | 135.517,00 |
| 06.02.2025 | 3,59 | 3,78 | 3,59 | 3,78 | 6,30% | 236.765,00 |
| 05.02.2025 | 3,53 | 3,56 | 3,52 | 3,56 | 0,23% | 22.571,00 |
| 04.02.2025 | 3,56 | 3,56 | 3,50 | 3,55 | 0,60% | 98.140,00 |
| 03.02.2025 | 3,47 | 3,53 | 3,47 | 3,53 | -1,04% | 104.858,00 |
| 31.01.2025 | 3,54 | 3,59 | 3,54 | 3,56 | 0,42% | 61.196,00 |
| 30.01.2025 | 3,55 | 3,57 | 3,54 | 3,55 | -0,28% | 52.857,00 |
| 29.01.2025 | 3,49 | 3,57 | 3,49 | 3,56 | 2,68% | 323.950,00 |
| 28.01.2025 | 3,45 | 3,47 | 3,42 | 3,47 | 0,58% | 68.487,00 |
| 27.01.2025 | 3,46 | 3,49 | 3,44 | 3,45 | -1,74% | 111.137,00 |
| 24.01.2025 | 3,53 | 3,53 | 3,49 | 3,51 | -1,49% | 119.260,00 |
| 23.01.2025 | 3,49 | 3,56 | 3,48 | 3,56 | 2,12% | 207.503,00 |
| 22.01.2025 | 3,51 | 3,54 | 3,48 | 3,49 | -0,88% | 68.136,00 |
| 21.01.2025 | 3,51 | 3,53 | 3,47 | 3,52 | 1,56% | 224.662,00 |
| 20.01.2025 | 3,49 | 3,49 | 3,46 | 3,46 | 0,46% | 150.575,00 |
| 17.01.2025 | 3,43 | 3,45 | 3,40 | 3,45 | 1,77% | 125.690,00 |
| 16.01.2025 | 3,39 | 3,40 | 3,36 | 3,39 | 0,83% | 196.529,00 |
| 15.01.2025 | 3,22 | 3,38 | 3,19 | 3,36 | 6,97% | 333.377,00 |
| 14.01.2025 | 3,13 | 3,15 | 3,11 | 3,14 | 0,54% | 106.348,00 |
| 13.01.2025 | 3,10 | 3,14 | 3,05 | 3,12 | 0,90% | 196.928,00 |
| 10.01.2025 | 3,19 | 3,19 | 3,08 | 3,10 | -2,18% | 161.891,00 |
| 09.01.2025 | 3,14 | 3,19 | 3,13 | 3,16 | -0,91% | 154.140,00 |
| 08.01.2025 | 3,25 | 3,29 | 3,14 | 3,19 | -0,53% | 274.484,00 |
| 07.01.2025 | 3,29 | 3,29 | 3,19 | 3,21 | -2,73% | 56.955,00 |
| 06.01.2025 | 3,24 | 3,30 | 3,23 | 3,30 | 2,68% | 216.695,00 |
| 03.01.2025 | 3,23 | 3,23 | 3,20 | 3,21 | -0,12% | 35.175,00 |
| 02.01.2025 | 3,24 | 3,24 | 3,15 | 3,22 | 1,00% | 59.136,00 |
| 30.12.2024 | 3,18 | 3,21 | 3,18 | 3,19 | -0,75% | 21.035,00 |
| 27.12.2024 | 3,18 | 3,21 | 3,18 | 3,21 | 1,84% | 41.289,00 |
| 23.12.2024 | 3,16 | 3,17 | 3,14 | 3,15 | 0,22% | 162.082,00 |
| 20.12.2024 | 3,10 | 3,16 | 3,07 | 3,15 | 0,00% | 181.330,00 |
| 19.12.2024 | 3,15 | 3,16 | 3,13 | 3,15 | -2,66% | 192.095,00 |
| 18.12.2024 | 3,20 | 3,24 | 3,20 | 3,23 | 0,97% | 76.554,00 |
| 17.12.2024 | 3,26 | 3,26 | 3,20 | 3,20 | -1,93% | 206.380,00 |
| 16.12.2024 | 3,26 | 3,29 | 3,25 | 3,26 | 0,52% | 212.457,00 |
| 13.12.2024 | 3,28 | 3,29 | 3,23 | 3,25 | -0,92% | 107.936,00 |
| 12.12.2024 | 3,25 | 3,29 | 3,25 | 3,28 | 1,14% | 46.622,00 |
| 11.12.2024 | 3,19 | 3,26 | 3,18 | 3,24 | 1,16% | 176.842,00 |
| 10.12.2024 | 3,22 | 3,25 | 3,20 | 3,20 | -1,08% | 54.648,00 |
| 09.12.2024 | 3,24 | 3,26 | 3,22 | 3,24 | 1,22% | 63.237,00 |
| 06.12.2024 | 3,26 | 3,26 | 3,19 | 3,20 | -1,24% | 162.629,00 |
| 05.12.2024 | 3,20 | 3,24 | 3,20 | 3,24 | 2,02% | 135.256,00 |
| 04.12.2024 | 3,20 | 3,23 | 3,17 | 3,17 | -0,81% | 64.070,00 |
| 03.12.2024 | 3,19 | 3,24 | 3,19 | 3,20 | 0,69% | 90.779,00 |
| 02.12.2024 | 3,17 | 3,20 | 3,16 | 3,18 | -0,34% | 59.687,00 |
| 29.11.2024 | 3,20 | 3,20 | 3,16 | 3,19 | -0,25% | 111.102,00 |
| 28.11.2024 | 3,13 | 3,20 | 3,13 | 3,20 | 2,30% | 177.277,00 |
| 27.11.2024 | 3,12 | 3,13 | 3,09 | 3,13 | -0,32% | 96.302,00 |
| 26.11.2024 | 3,17 | 3,18 | 3,13 | 3,14 | -1,04% | 70.577,00 |
| 25.11.2024 | 3,14 | 3,19 | 3,12 | 3,17 | 1,60% | 85.621,00 |
| 22.11.2024 | 3,19 | 3,19 | 3,04 | 3,12 | -1,67% | 204.971,00 |
| 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 |