22,700€
-0,44%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,10 | 23,10 | 22,90 | 23,10 | 1,32% | - |
| 08.09.2026 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | - |
| 07.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 04.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 03.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 02.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 01.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 31.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 28.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 27.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 26.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 25.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 24.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 21.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 20.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 19.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 18.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.08.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | - |
| 14.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 13.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 12.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 11.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 10.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 07.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 06.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 05.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 03.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 31.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 6,25% | - |
| 30.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 29.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 28.07.2026 | 25,20 | 25,20 | 24,80 | 24,80 | 1,64% | 300,00 |
| 27.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 24.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 23.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 22.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 21.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 20.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 17.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 16.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 15.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 14.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 13.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 10.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 09.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 08.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 07.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 06.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 03.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 02.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 01.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 30.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 29.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 26.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 25.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 24.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 23.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 22.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 19.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 18.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 17.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 16.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 15.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 12.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 11.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 10.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 09.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 08.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 05.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 04.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 03.06.2026 | 21,60 | 21,60 | 21,00 | 21,00 | 0,96% | - |
| 02.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 01.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 27.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 26.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 25.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 22.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 21.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 20.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 19.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 18.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 15.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 14.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 13.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 12.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 11.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 08.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 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% | - |