2,600€
6,56%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 2,65 | 2,65 | 2,48 | 2,60 | 6,56% | - |
| 18.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 17.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 16.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 13.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 12.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 11.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 10.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 09.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 06.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 05.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 04.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 03.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 02.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 29.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 28.11.2024 | 2,40 | 2,42 | 2,40 | 2,42 | -2,42% | - |
| 27.11.2024 | 2,50 | 2,50 | 2,48 | 2,48 | -2,36% | - |
| 26.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 25.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 22.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,66% | - |
| 21.11.2024 | 2,67 | 2,69 | 2,54 | 2,63 | 3,54% | - |
| 20.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 19.11.2024 | 2,58 | 2,58 | 2,52 | 2,52 | -2,33% | - |
| 18.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 15.11.2024 | 2,48 | 2,58 | 2,48 | 2,58 | 4,03% | - |
| 14.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 13.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 12.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 11.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 08.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 07.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 06.11.2024 | 2,54 | 2,60 | 2,54 | 2,60 | 4,84% | - |
| 05.11.2024 | 2,54 | 2,54 | 2,48 | 2,48 | -1,59% | - |
| 04.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 01.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 31.10.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 30.10.2024 | 2,50 | 2,50 | 2,44 | 2,44 | -2,40% | - |
| 29.10.2024 | 2,58 | 2,58 | 2,50 | 2,50 | -3,10% | - |
| 28.10.2024 | 2,68 | 2,68 | 2,58 | 2,58 | -16,23% | - |
| 25.10.2024 | 2,90 | 3,08 | 2,90 | 3,08 | 6,94% | 20,00 |
| 24.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 23.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 22.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 21.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 18.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 17.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 16.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 15.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 14.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 11.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 10.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 09.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 08.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 07.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 04.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 03.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -4,48% | - |
| 02.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 01.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 30.09.2024 | 2,72 | 2,74 | 2,72 | 2,74 | 0,74% | - |
| 27.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 26.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 25.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 24.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 23.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 20.09.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 19.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 18.09.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 17.09.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 16.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 13.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 12.09.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 11.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 10.09.2024 | 2,56 | 2,64 | 2,56 | 2,64 | 1,54% | - |
| 09.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 06.09.2024 | 2,64 | 2,64 | 2,56 | 2,56 | -1,54% | - |
| 05.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 04.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 03.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 02.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 30.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 29.08.2024 | 2,58 | 2,64 | 2,58 | 2,64 | -2,94% | - |
| 28.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 27.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 26.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 23.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 22.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 21.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -4,48% | - |
| 20.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 19.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 16.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 15.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 14.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
| 13.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 12.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 09.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 08.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 4,92% | - |
| 07.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 06.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 05.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 02.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -7,41% | - |