1,262€
-0,83%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,27 | 1,27 | 1,25 | 1,27 | -0,53% | - |
| 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 |
| 22.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,09% | - |
| 21.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,01% | 3.000,00 |
| 20.05.2026 | 1,11 | 1,14 | 1,11 | 1,14 | 3,86% | 20,00 |
| 19.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,81% | - |
| 18.05.2026 | 1,08 | 1,11 | 1,08 | 1,11 | 2,02% | 375,00 |
| 15.05.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -1,54% | 1.000,00 |
| 14.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,18% | - |
| 13.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,16% | - |
| 12.05.2026 | 1,13 | 1,13 | 1,09 | 1,12 | -2,70% | 42.900,00 |
| 11.05.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 1,77% | 5.639,00 |
| 08.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,14% | - |
| 07.05.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -1,81% | 143,00 |
| 06.05.2026 | 1,11 | 1,16 | 1,11 | 1,16 | 2,38% | 19.800,00 |
| 05.05.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 3,09% | 674,00 |
| 04.05.2026 | 1,13 | 1,13 | 1,10 | 1,10 | -4,35% | 11.000,00 |
| 30.04.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 0,97% | 1.794,00 |
| 29.04.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,98% | - |
| 28.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 27.04.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 1,32% | 2.000,00 |
| 24.04.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -2,07% | 848,00 |
| 23.04.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | 64.806,00 |
| 22.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,36% | - |
| 21.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,25% | - |
| 20.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,01% | - |
| 17.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -1,00% | 19,00 |
| 16.04.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,27% | 1.000,00 |
| 15.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,72% | - |
| 14.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,87% | - |
| 13.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,87% | 575,00 |
| 10.04.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 1,73% | 5.935,00 |
| 09.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -5,09% | - |
| 08.04.2026 | 1,16 | 1,22 | 1,16 | 1,22 | 8,16% | 11.807,00 |
| 07.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,45% | 325,00 |
| 02.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 01.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 31.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 30.03.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 0,00% | 999,00 |
| 27.03.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -3,20% | 35.000,00 |
| 26.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,67% | 3.000,00 |
| 25.03.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 3,21% | 5.000,00 |
| 24.03.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 0,00% | 500,00 |
| 23.03.2026 | 1,05 | 1,09 | 1,05 | 1,09 | 1,40% | 32.000,00 |
| 20.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | 1.000,00 |
| 19.03.2026 | 1,11 | 1,11 | 1,08 | 1,08 | -2,26% | 410,00 |
| 18.03.2026 | 1,12 | 1,14 | 1,11 | 1,11 | -2,64% | 2.020,00 |
| 17.03.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 1,79% | 150,00 |
| 16.03.2026 | 1,10 | 1,12 | 1,10 | 1,12 | -0,45% | 22.800,00 |
| 13.03.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 0,90% | 3.000,00 |
| 12.03.2026 | 1,14 | 1,14 | 1,11 | 1,11 | -4,31% | 5.400,00 |
| 11.03.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 0,43% | 10.000,00 |
| 10.03.2026 | 1,12 | 1,16 | 1,12 | 1,16 | 5,48% | 7.315,00 |
| 09.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -3,52% | 5.000,00 |
| 06.03.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -1,30% | 274,00 |
| 05.03.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -0,43% | 525,00 |
| 04.03.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 0,87% | 16.000,00 |
| 03.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,29% | - |
| 02.03.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -2,52% | 15.000,00 |
| 27.02.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -2,06% | 3.500,00 |
| 26.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 12.800,00 |
| 25.02.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 1,69% | 23.000,00 |
| 24.02.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -3,27% | 11.632,00 |
| 23.02.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 0,82% | 23.200,00 |
| 20.02.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | 7.277,00 |
| 19.02.2026 | 1,23 | 1,24 | 1,20 | 1,20 | 0,00% | 34.650,00 |
| 18.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,24% | - |
| 17.02.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 1,68% | 18.000,00 |
| 16.02.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 1,71% | 5.623,00 |
| 13.02.2026 | 1,21 | 1,21 | 1,16 | 1,17 | -3,70% | 26.744,00 |
| 12.02.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | 575,00 |
| 11.02.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,42% | 1.100,00 |
| 10.02.2026 | 1,23 | 1,23 | 1,20 | 1,20 | 1,69% | 13.000,00 |
| 09.02.2026 | 1,24 | 1,24 | 1,18 | 1,18 | -5,98% | 27.574,00 |
| 06.02.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 0,40% | 1.500,00 |
| 05.02.2026 | 1,32 | 1,32 | 1,24 | 1,25 | -6,72% | 49.790,00 |
| 04.02.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | 2.000,00 |
| 03.02.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,53% | 19.891,00 |
| 02.02.2026 | 1,26 | 1,32 | 1,26 | 1,31 | 4,80% | 14.136,00 |