17,950€
-0,55%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 18,05 | 18,05 | 17,95 | 18,05 | 0,00% | - |
| 26.03.2026 | 18,25 | 18,25 | 17,75 | 18,05 | 0,56% | - |
| 24.03.2026 | 17,55 | 17,95 | 17,45 | 17,95 | 0,28% | - |
| 23.03.2026 | 17,15 | 18,25 | 16,65 | 17,90 | 3,17% | 1.500,00 |
| 20.03.2026 | 17,95 | 18,25 | 17,25 | 17,35 | -2,25% | - |
| 19.03.2026 | 18,15 | 18,30 | 17,45 | 17,75 | -4,05% | - |
| 18.03.2026 | 18,25 | 19,05 | 18,25 | 18,50 | 0,82% | - |
| 17.03.2026 | 17,95 | 18,55 | 17,95 | 18,35 | 0,82% | - |
| 16.03.2026 | 18,15 | 18,35 | 17,75 | 18,20 | 1,96% | - |
| 13.03.2026 | 18,05 | 18,25 | 17,75 | 17,85 | -3,77% | - |
| 12.03.2026 | 19,15 | 19,15 | 18,45 | 18,55 | -3,13% | - |
| 11.03.2026 | 19,45 | 19,45 | 19,05 | 19,15 | -1,54% | - |
| 10.03.2026 | 18,85 | 19,45 | 18,80 | 19,45 | 3,73% | - |
| 09.03.2026 | 18,95 | 18,95 | 17,95 | 18,75 | 0,00% | 400,00 |
| 06.03.2026 | 19,45 | 19,55 | 18,65 | 18,75 | -2,85% | - |
| 05.03.2026 | 20,10 | 20,30 | 19,25 | 19,30 | -2,77% | 100,00 |
| 04.03.2026 | 19,75 | 19,90 | 19,35 | 19,85 | 0,51% | - |
| 03.03.2026 | 20,00 | 20,50 | 19,15 | 19,75 | 0,51% | 400,00 |
| 02.03.2026 | 20,30 | 20,50 | 19,55 | 19,65 | -5,07% | - |
| 27.02.2026 | 21,50 | 21,90 | 20,50 | 20,70 | -4,17% | - |
| 26.02.2026 | 21,50 | 21,90 | 21,40 | 21,60 | 0,00% | - |
| 25.02.2026 | 21,30 | 21,70 | 21,10 | 21,60 | 1,89% | - |
| 24.02.2026 | 21,30 | 21,40 | 20,90 | 21,20 | -0,93% | - |
| 23.02.2026 | 22,00 | 22,30 | 21,30 | 21,40 | -3,17% | - |
| 20.02.2026 | 21,90 | 22,10 | 21,50 | 22,10 | 1,84% | - |
| 19.02.2026 | 22,50 | 22,50 | 21,70 | 21,70 | -2,69% | - |
| 18.02.2026 | 21,90 | 22,60 | 21,80 | 22,30 | 2,76% | - |
| 17.02.2026 | 21,30 | 21,90 | 21,30 | 21,70 | 1,40% | - |
| 16.02.2026 | 21,30 | 21,80 | 21,30 | 21,40 | 0,47% | - |
| 13.02.2026 | 21,50 | 21,50 | 21,30 | 21,30 | -3,62% | - |
| 12.02.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 0,00% | - |
| 11.02.2026 | 22,00 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 10.02.2026 | 22,40 | 22,50 | 21,70 | 21,90 | -0,45% | - |
| 09.02.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -1,35% | - |
| 06.02.2026 | 21,70 | 22,40 | 21,50 | 22,30 | -0,89% | - |
| 05.02.2026 | 22,50 | 22,60 | 22,40 | 22,50 | 0,00% | - |
| 04.02.2026 | 23,30 | 23,50 | 22,30 | 22,50 | -2,60% | - |
| 03.02.2026 | 23,30 | 23,50 | 23,10 | 23,10 | 1,76% | - |
| 02.02.2026 | 22,50 | 22,90 | 22,20 | 22,70 | 1,34% | - |
| 30.01.2026 | 22,50 | 22,50 | 22,40 | 22,40 | -0,44% | - |
| 29.01.2026 | 22,20 | 22,60 | 22,20 | 22,50 | 0,45% | - |
| 28.01.2026 | 22,70 | 22,80 | 22,30 | 22,40 | -0,44% | - |
| 27.01.2026 | 22,20 | 22,60 | 22,10 | 22,50 | 0,90% | - |
| 26.01.2026 | 22,10 | 22,30 | 22,10 | 22,30 | -0,89% | - |
| 23.01.2026 | 22,40 | 22,50 | 22,40 | 22,50 | 0,90% | - |
| 22.01.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 0,00% | - |
| 21.01.2026 | 22,00 | 22,30 | 21,50 | 22,30 | 1,83% | - |
| 20.01.2026 | 22,30 | 22,40 | 21,80 | 21,90 | -1,35% | - |
| 19.01.2026 | 22,10 | 22,40 | 22,00 | 22,20 | -0,89% | - |
| 16.01.2026 | 22,30 | 22,50 | 22,30 | 22,40 | 0,90% | - |
| 15.01.2026 | 22,30 | 22,50 | 22,20 | 22,20 | 0,00% | - |
| 14.01.2026 | 22,10 | 22,30 | 22,10 | 22,20 | -0,45% | - |
| 13.01.2026 | 22,00 | 22,30 | 22,00 | 22,30 | 2,29% | - |
| 12.01.2026 | 22,40 | 22,50 | 21,40 | 21,80 | -2,24% | - |
| 09.01.2026 | 22,40 | 22,60 | 22,30 | 22,30 | 0,00% | - |
| 08.01.2026 | 22,00 | 22,40 | 21,90 | 22,30 | 0,00% | - |
| 07.01.2026 | 22,50 | 22,60 | 22,20 | 22,30 | -0,89% | - |
| 06.01.2026 | 22,50 | 22,70 | 22,50 | 22,50 | 0,45% | - |
| 05.01.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 2,75% | - |
| 02.01.2026 | 21,80 | 21,90 | 21,70 | 21,80 | 0,93% | - |
| 30.12.2025 | 21,60 | 21,60 | 21,50 | 21,60 | -0,46% | - |
| 29.12.2025 | 21,80 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 23.12.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 22.12.2025 | 21,50 | 21,70 | 21,50 | 21,50 | 2,38% | - |
| 19.12.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 0,48% | - |
| 18.12.2025 | 20,90 | 20,90 | 20,80 | 20,90 | 0,48% | - |
| 17.12.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | - |
| 16.12.2025 | 20,80 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 15.12.2025 | 20,40 | 20,90 | 20,30 | 20,70 | 1,97% | - |
| 12.12.2025 | 20,70 | 20,70 | 20,30 | 20,30 | -0,49% | - |
| 11.12.2025 | 20,30 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 10.12.2025 | 19,90 | 20,30 | 19,85 | 20,20 | 0,25% | - |
| 09.12.2025 | 19,90 | 20,30 | 19,90 | 20,15 | -0,49% | - |
| 05.12.2025 | 20,15 | 20,30 | 20,05 | 20,25 | 0,25% | - |
| 04.12.2025 | 20,00 | 20,25 | 20,00 | 20,20 | 1,51% | - |
| 03.12.2025 | 19,85 | 20,00 | 19,70 | 19,90 | 1,79% | - |
| 02.12.2025 | 19,60 | 19,60 | 19,55 | 19,55 | -0,51% | - |
| 01.12.2025 | 19,70 | 19,75 | 19,50 | 19,65 | 0,00% | - |
| 28.11.2025 | 19,70 | 19,90 | 19,40 | 19,65 | -0,51% | - |
| 27.11.2025 | 19,30 | 19,75 | 19,30 | 19,75 | 5,61% | - |
| 26.11.2025 | 18,75 | 18,75 | 18,65 | 18,70 | 0,00% | - |
| 25.11.2025 | 18,35 | 18,80 | 18,30 | 18,70 | 2,47% | - |
| 24.11.2025 | 18,10 | 18,35 | 18,05 | 18,25 | 2,24% | - |
| 21.11.2025 | 17,85 | 17,90 | 17,85 | 17,85 | 0,28% | - |
| 20.11.2025 | 18,40 | 18,50 | 17,75 | 17,80 | -1,11% | - |
| 19.11.2025 | 18,10 | 18,20 | 18,00 | 18,00 | 0,00% | - |
| 18.11.2025 | 18,20 | 18,30 | 17,85 | 18,00 | -3,49% | - |
| 17.11.2025 | 18,70 | 18,80 | 18,60 | 18,65 | -1,32% | - |
| 14.11.2025 | 19,20 | 19,25 | 18,55 | 18,90 | -2,83% | - |
| 13.11.2025 | 19,50 | 19,50 | 19,45 | 19,45 | 1,04% | - |
| 12.11.2025 | 19,20 | 19,25 | 19,20 | 19,25 | -0,26% | - |
| 11.11.2025 | 19,15 | 19,40 | 19,10 | 19,30 | 0,78% | - |
| 10.11.2025 | 18,80 | 19,20 | 18,70 | 19,15 | 2,96% | - |
| 07.11.2025 | 18,65 | 18,70 | 18,60 | 18,60 | -0,53% | - |
| 06.11.2025 | 18,45 | 18,80 | 18,40 | 18,70 | 2,19% | - |
| 05.11.2025 | 18,35 | 18,50 | 18,25 | 18,30 | 0,00% | - |
| 04.11.2025 | 18,35 | 18,45 | 18,00 | 18,30 | -1,88% | - |
| 03.11.2025 | 18,65 | 18,70 | 18,45 | 18,65 | 0,54% | - |
| 31.10.2025 | 18,45 | 18,70 | 18,40 | 18,55 | 0,54% | - |
| 30.10.2025 | 18,50 | 18,50 | 18,45 | 18,45 | 0,00% | - |