3,090€
-6,93%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,14 | 3,14 | 3,02 | 3,02 | -9,04% | - |
| 03.04.2025 | 3,30 | 3,36 | 3,30 | 3,32 | -2,35% | 900,00 |
| 02.04.2025 | 3,42 | 3,42 | 3,40 | 3,40 | -2,30% | - |
| 01.04.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 2,96% | - |
| 31.03.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -3,43% | - |
| 28.03.2025 | 3,44 | 3,50 | 3,44 | 3,50 | 1,74% | - |
| 27.03.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -0,58% | - |
| 26.03.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,00% | - |
| 25.03.2025 | 3,36 | 3,46 | 3,36 | 3,46 | 3,59% | - |
| 24.03.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 0,00% | - |
| 21.03.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -0,60% | - |
| 20.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 1,20% | - |
| 19.03.2025 | 3,30 | 3,32 | 3,30 | 3,32 | 1,22% | - |
| 18.03.2025 | 3,20 | 3,28 | 3,20 | 3,28 | 0,61% | - |
| 17.03.2025 | 3,18 | 3,26 | 3,18 | 3,26 | 2,52% | - |
| 14.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | - |
| 13.03.2025 | 3,18 | 3,18 | 3,16 | 3,16 | 1,94% | - |
| 12.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -4,91% | - |
| 11.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -2,40% | - |
| 10.03.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 0,60% | - |
| 07.03.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -4,05% | - |
| 06.03.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 1,76% | - |
| 05.03.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -1,73% | - |
| 04.03.2025 | 3,42 | 3,46 | 3,42 | 3,46 | -5,98% | - |
| 03.03.2025 | 3,46 | 3,68 | 3,46 | 3,68 | 8,24% | 857,00 |
| 28.02.2025 | 3,36 | 3,40 | 3,36 | 3,40 | 0,00% | - |
| 27.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,00% | - |
| 26.02.2025 | 3,26 | 3,40 | 3,26 | 3,40 | 9,68% | 1.800,00 |
| 25.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 24.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 3,31% | - |
| 21.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 20.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 19.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | - |
| 18.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | - |
| 17.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 14.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 13.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 12.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 11.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 10.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 07.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 06.02.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 4,32% | - |
| 05.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 04.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 03.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 31.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 30.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 29.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 28.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 27.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | - |
| 24.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 23.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 22.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 21.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 20.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 17.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 16.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | - |
| 15.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 14.01.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,82% | - |
| 13.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 10.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 09.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 08.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 07.01.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 0,79% | - |
| 06.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 03.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 02.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 30.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 27.12.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | - |
| 23.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 20.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 19.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 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% | - |