1,136€
-0,39%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.01.2026 | 1,22 | 1,25 | 1,22 | 1,25 | 0,40% | 3.310,00 |
| 29.01.2026 | 1,22 | 1,25 | 1,21 | 1,25 | 0,81% | 4.000,00 |
| 28.01.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 2,07% | 850,00 |
| 27.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 850,00 |
| 26.01.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 1,68% | 1.130,00 |
| 23.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 22.01.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 2,58% | 3.019,00 |
| 21.01.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -1,69% | 62,00 |
| 20.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,25% | - |
| 19.01.2026 | 1,16 | 1,20 | 1,16 | 1,20 | 1,27% | 18.222,00 |
| 16.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 15.01.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -0,42% | 4.200,00 |
| 14.01.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 1,28% | 6.676,00 |
| 13.01.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,42% | 4.435,00 |
| 12.01.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 1,72% | 1.497,00 |
| 09.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 08.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,15% | - |
| 07.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 06.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 05.01.2026 | 1,17 | 1,17 | 1,15 | 1,16 | 0,00% | 2.700,00 |
| 02.01.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 2,20% | 6.254,00 |
| 30.12.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 0,89% | 16.689,00 |
| 29.12.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,90% | 7.329,00 |
| 23.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,33% | 1.026,00 |
| 22.12.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,44% | 1.960,00 |
| 19.12.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 0,90% | 100,00 |
| 18.12.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 0,00% | 1.100,00 |
| 17.12.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 2,29% | 7.250,00 |
| 16.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | 7.000,00 |
| 15.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 12.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | 250,00 |
| 11.12.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 0,92% | 15.340,00 |
| 10.12.2025 | 1,08 | 1,10 | 1,08 | 1,09 | -1,36% | 28.789,00 |
| 09.12.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -2,22% | 4.750,00 |