19,850€
-1,73%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.05.2026 | 19,60 | 20,20 | 19,60 | 20,20 | 4,66% | - |
| 05.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 04.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 30.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 29.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 28.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 27.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 24.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 23.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 22.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 21.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 20.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 17.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 16.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 15.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 14.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 13.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 10.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 09.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 5,85% | - |
| 08.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 07.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 02.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 01.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 31.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 30.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 27.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 26.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 25.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 24.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 5,99% | - |
| 23.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -6,70% | - |
| 20.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 19.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 18.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 17.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 16.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 13.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 12.03.2026 | 19,00 | 19,00 | 18,30 | 18,30 | -5,67% | - |
| 11.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 10.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 09.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -5,18% | - |
| 06.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 05.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | - |
| 04.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 03.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | - |
| 02.03.2026 | 20,20 | 20,20 | 19,30 | 19,30 | -8,96% | 200,00 |
| 27.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 26.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 25.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 24.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 23.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 19.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 18.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 17.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 16.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 13.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 12.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 11.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 10.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 09.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 06.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | - |
| 05.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 04.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 03.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 02.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 30.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 29.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 28.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 27.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 26.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 23.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 22.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 21.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 20.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 19.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 16.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 15.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 14.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 13.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 12.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 09.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 08.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 07.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 06.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 05.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 02.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 30.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 29.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 23.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 22.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 19.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 18.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 17.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 16.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 15.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 12.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 11.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 10.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 09.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |