19,650€
5,08%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 19,35 | 19,65 | 19,25 | 19,65 | 5,08% | - |
| 26.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 25.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 24.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 21.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 20.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 19.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 18.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 17.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 14.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 13.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 12.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 11.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 10.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 07.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 06.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 05.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 04.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 03.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 31.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 30.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 28.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 27.10.2025 | 17,40 | 18,10 | 17,40 | 18,10 | 3,43% | - |
| 24.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 23.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 4,88% | - |
| 22.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 21.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 20.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 17.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | - |
| 16.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 15.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 14.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 13.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 10.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 09.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 08.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 07.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 06.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 03.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 02.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 01.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 30.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 29.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 26.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 25.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 24.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 23.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 22.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 19.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 18.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 17.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 16.09.2025 | 17,80 | 17,80 | 17,40 | 17,40 | -1,14% | - |
| 15.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 12.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 11.09.2025 | 17,45 | 17,50 | 17,40 | 17,50 | 1,74% | - |
| 10.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 08.09.2025 | 16,85 | 16,90 | 16,50 | 16,90 | 0,00% | - |
| 05.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 04.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 03.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 02.09.2025 | 16,90 | 16,90 | 16,60 | 16,60 | -0,60% | - |
| 01.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 29.08.2025 | 17,10 | 17,10 | 16,50 | 16,50 | -4,07% | - |
| 28.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 27.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 26.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 25.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 22.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 21.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 20.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 19.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 18.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 15.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 14.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 13.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 12.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 11.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 08.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 07.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 06.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 05.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 04.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | - |
| 01.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 31.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 30.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 29.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 28.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 25.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 24.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 23.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 22.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 21.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 18.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 17.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 16.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 15.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 14.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 11.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 10.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |