14,550€
0,34%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 20.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 19.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 18.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 17.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 4,38% | - |
| 14.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -6,16% | - |
| 13.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 12.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 11.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 10.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 07.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |
| 06.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 05.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 04.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 03.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 31.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 30.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 29.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 28.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 27.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 24.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 23.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 22.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 21.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 20.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 17.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 16.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 8,06% | - |
| 15.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 14.01.2025 | 12,50 | 12,50 | 12,10 | 12,10 | -2,42% | - |
| 13.01.2025 | 12,00 | 12,40 | 12,00 | 12,40 | -1,59% | - |
| 10.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 520,00 |
| 09.01.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | 520,00 |
| 08.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 07.01.2025 | 13,00 | 13,00 | 12,70 | 12,70 | 0,79% | - |
| 06.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 03.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 02.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 30.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 27.12.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 3,28% | - |
| 23.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 20.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 19.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 18.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 16.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 13.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 12.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 11.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 10.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 09.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 06.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 05.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 04.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 03.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 02.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 29.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 28.11.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 4,92% | - |
| 27.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 26.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 25.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 22.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 21.11.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 20.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 19.11.2024 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 18.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 15.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 14.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 13.11.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 0,81% | - |
| 12.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 11.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 08.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 07.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 7,76% | - |
| 06.11.2024 | 11,90 | 11,90 | 11,60 | 11,60 | 0,00% | - |
| 05.11.2024 | 11,30 | 11,60 | 11,30 | 11,60 | 3,57% | - |
| 04.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 01.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 31.10.2024 | 11,60 | 11,60 | 11,30 | 11,30 | -2,59% | - |
| 30.10.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | - |
| 29.10.2024 | 11,70 | 11,70 | 11,40 | 11,40 | -1,72% | - |
| 28.10.2024 | 11,80 | 11,80 | 11,60 | 11,60 | -3,33% | - |
| 25.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 24.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 23.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 22.10.2024 | 11,50 | 11,60 | 11,50 | 11,60 | -0,85% | - |
| 21.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 18.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 17.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 16.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 15.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 14.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 11.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 10.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 09.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 08.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 07.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 04.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 03.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 02.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 01.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 30.09.2024 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | - |