1,211€
0,88%
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 | 1,20 | 1,20 | 1,20 | 0,17% | - |
| 08.10.2026 | 1,21 | 1,21 | 1,19 | 1,20 | -0,99% | 15.862,00 |
| 07.10.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -0,82% | 500,00 |
| 06.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,05% | - |
| 05.10.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,92% | 100,00 |
| 02.10.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -1,32% | 102,00 |
| 01.10.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -3,34% | 1.999,00 |
| 30.09.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,63% | 65.000,00 |
| 29.09.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -0,94% | 26.030,00 |
| 28.09.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,87% | 450,00 |
| 25.09.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 1,52% | 10,00 |
| 24.09.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 1,59% | 2.587,00 |
| 23.09.2026 | 1,27 | 1,27 | 1,23 | 1,23 | -4,47% | 1.200,00 |
| 22.09.2026 | 1,29 | 1,29 | 1,28 | 1,29 | -0,31% | 4.011,00 |
| 21.09.2026 | 1,28 | 1,30 | 1,28 | 1,29 | -0,77% | 12.574,00 |
| 18.09.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 5.596,00 |
| 17.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | - |
| 16.09.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 1,01% | 380,00 |
| 15.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,16% | - |
| 14.09.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,65% | 200,00 |
| 11.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,09% | - |
| 10.09.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,31% | 450,00 |
| 09.09.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -2,50% | 7.779,00 |
| 08.09.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,69% | - |
| 07.09.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 1.025,00 |
| 04.09.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 03.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,08% | - |
| 02.09.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 1,65% | 2.500,00 |
| 01.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,94% | - |
| 31.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,38% | 550,00 |
| 28.08.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 0,15% | 400,00 |
| 27.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,07% | - |
| 26.08.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,23% | - |
| 25.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,39% | - |
| 24.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,01% | - |
| 21.08.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 0,00% | 1.512,00 |
| 20.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,83% | 6.947,00 |
| 19.08.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -2,10% | 350,00 |
| 18.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,11% | - |
| 17.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 799,00 |
| 14.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,03% | - |
| 13.08.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 3,10% | 400,00 |
| 12.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,82% | - |
| 11.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,60% | - |
| 10.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,52% | - |
| 07.08.2026 | 1,33 | 1,35 | 1,33 | 1,35 | -0,59% | 33.825,00 |
| 06.08.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 0,15% | 200,00 |
| 05.08.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | 300,00 |
| 04.08.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -1,42% | 277,00 |
| 03.08.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 0,77% | 5.005,00 |
| 31.07.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 3,53% | 2.985,00 |
| 30.07.2026 | 1,29 | 1,32 | 1,29 | 1,32 | -0,19% | 1.000,00 |
| 29.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,15% | - |
| 28.07.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -0,53% | 1.500,00 |
| 27.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,23% | 5.000,00 |
| 24.07.2026 | 1,31 | 1,33 | 1,31 | 1,33 | -1,19% | 76,00 |
| 23.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,30% | - |
| 22.07.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 4,00% | 1.453,00 |
| 21.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,21% | - |
| 20.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 2,41% | - |
| 17.07.2026 | 1,32 | 1,32 | 1,29 | 1,29 | -3,24% | 7.000,00 |
| 16.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 15.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | - |
| 14.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,34% | - |
| 13.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,30% | 300,00 |
| 10.07.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 0,91% | 800,00 |
| 09.07.2026 | 1,30 | 1,32 | 1,30 | 1,32 | -1,50% | 7.538,00 |
| 08.07.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 07.07.2026 | 1,35 | 1,36 | 1,35 | 1,35 | -0,30% | 1.600,00 |
| 06.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,35% | 15,00 |
| 03.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,99% | - |
| 02.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,31% | - |
| 01.07.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,23% | 7.617,00 |
| 30.06.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 3,26% | 3.050,00 |
| 29.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,71% | - |
| 26.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 25.06.2026 | 1,24 | 1,29 | 1,24 | 1,28 | 0,79% | 14.886,00 |
| 24.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,31% | - |
| 23.06.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 0,63% | 537,00 |
| 22.06.2026 | 1,21 | 1,26 | 1,21 | 1,26 | 4,46% | 18.000,00 |
| 19.06.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,98% | 500,00 |
| 18.06.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 1,16% | 1.100,00 |
| 17.06.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 1,60% | 2.630,00 |
| 16.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,08% | - |
| 15.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,32% | 1.025,00 |
| 12.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 4,30% | - |
| 11.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,71% | - |
| 10.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,60% | 10.870,00 |
| 09.06.2026 | 1,16 | 1,16 | 1,12 | 1,12 | -2,45% | 1.800,00 |
| 08.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,64% | - |
| 05.06.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,76% | 395,00 |
| 04.06.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 1,98% | 800,00 |
| 03.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 02.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,26% | - |
| 01.06.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 199,00 |
| 29.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,12% | 1.025,00 |
| 28.05.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -1,53% | 4.000,00 |
| 27.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,42% | - |
| 26.05.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,08% | 4.130,00 |
| 25.05.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 2,08% | 2.120,00 |