20,300€
-0,49%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.10.2025 | 18,45 | 18,60 | 18,35 | 18,45 | 0,00% | - |
| 28.10.2025 | 18,10 | 18,50 | 18,00 | 18,45 | 2,22% | - |
| 27.10.2025 | 17,75 | 18,25 | 17,70 | 18,05 | 2,85% | - |
| 24.10.2025 | 17,75 | 17,90 | 17,50 | 17,55 | 0,57% | - |
| 23.10.2025 | 17,50 | 17,50 | 17,45 | 17,45 | 4,49% | - |
| 22.10.2025 | 16,75 | 16,75 | 16,70 | 16,70 | -0,89% | - |
| 21.10.2025 | 16,75 | 17,00 | 16,70 | 16,85 | 0,90% | - |
| 20.10.2025 | 16,70 | 16,90 | 16,50 | 16,70 | 2,45% | - |
| 17.10.2025 | 17,00 | 17,05 | 16,30 | 16,30 | -7,39% | - |
| 16.10.2025 | 17,35 | 17,70 | 17,35 | 17,60 | 0,28% | - |
| 15.10.2025 | 17,50 | 17,60 | 17,50 | 17,55 | 2,03% | - |
| 14.10.2025 | 17,35 | 17,35 | 17,00 | 17,20 | -0,29% | - |
| 13.10.2025 | 16,95 | 17,30 | 16,90 | 17,25 | 1,17% | - |
| 10.10.2025 | 17,30 | 17,45 | 17,00 | 17,05 | -3,67% | - |
| 08.10.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | - |
| 07.10.2025 | 17,60 | 17,65 | 17,60 | 17,60 | -0,56% | - |
| 06.10.2025 | 17,80 | 17,85 | 17,65 | 17,70 | -0,56% | - |
| 03.10.2025 | 17,55 | 17,80 | 17,50 | 17,80 | 1,42% | - |
| 02.10.2025 | 17,60 | 17,80 | 17,45 | 17,55 | 1,45% | - |
| 01.10.2025 | 17,60 | 17,70 | 17,25 | 17,30 | -0,86% | - |
| 30.09.2025 | 17,60 | 17,75 | 17,45 | 17,45 | -1,41% | - |
| 29.09.2025 | 17,65 | 17,75 | 17,55 | 17,70 | 1,14% | - |
| 26.09.2025 | 17,35 | 17,50 | 17,35 | 17,50 | 0,29% | - |
| 25.09.2025 | 17,65 | 17,70 | 17,30 | 17,45 | -1,13% | - |
| 24.09.2025 | 17,70 | 17,85 | 17,50 | 17,65 | 0,00% | - |
| 23.09.2025 | 17,65 | 17,65 | 17,55 | 17,65 | -0,56% | - |
| 22.09.2025 | 17,65 | 17,75 | 17,50 | 17,75 | 0,85% | - |
| 19.09.2025 | 17,85 | 17,90 | 17,50 | 17,60 | -1,12% | - |
| 18.09.2025 | 17,60 | 17,85 | 17,50 | 17,80 | 1,42% | - |
| 17.09.2025 | 17,40 | 17,65 | 17,30 | 17,55 | 0,29% | - |
| 16.09.2025 | 17,90 | 17,95 | 17,45 | 17,50 | -2,51% | - |
| 15.09.2025 | 17,70 | 18,00 | 17,65 | 17,95 | 1,41% | - |
| 12.09.2025 | 17,70 | 17,70 | 17,60 | 17,70 | 0,57% | - |
| 11.09.2025 | 17,45 | 17,65 | 17,35 | 17,60 | 0,86% | - |
| 10.09.2025 | 17,30 | 17,50 | 17,20 | 17,45 | 2,65% | - |
| 09.09.2025 | 16,95 | 17,20 | 16,90 | 17,00 | 0,89% | - |
| 08.09.2025 | 16,80 | 16,85 | 16,80 | 16,85 | 0,30% | - |
| 05.09.2025 | 17,20 | 17,25 | 16,70 | 16,80 | -2,33% | - |
| 04.09.2025 | 16,95 | 17,20 | 16,80 | 17,20 | 2,08% | - |
| 03.09.2025 | 16,90 | 16,90 | 16,50 | 16,85 | 0,30% | - |
| 02.09.2025 | 16,95 | 17,10 | 16,55 | 16,80 | -1,18% | - |
| 01.09.2025 | 16,80 | 17,05 | 16,75 | 17,00 | 1,49% | - |
| 29.08.2025 | 17,15 | 17,25 | 16,40 | 16,75 | -2,33% | - |
| 28.08.2025 | 17,25 | 17,40 | 17,10 | 17,15 | -0,87% | - |
| 27.08.2025 | 17,55 | 17,55 | 17,10 | 17,30 | -1,42% | - |
| 26.08.2025 | 17,50 | 17,55 | 17,20 | 17,55 | 0,00% | - |
| 25.08.2025 | 17,45 | 17,60 | 17,30 | 17,55 | 0,00% | - |
| 22.08.2025 | 17,40 | 17,55 | 17,30 | 17,55 | 0,86% | - |
| 21.08.2025 | 17,35 | 17,50 | 17,20 | 17,40 | 0,00% | - |
| 20.08.2025 | 17,25 | 17,40 | 17,15 | 17,40 | 0,87% | - |
| 19.08.2025 | 17,35 | 17,50 | 17,20 | 17,25 | -0,29% | - |
| 18.08.2025 | 17,35 | 17,35 | 17,10 | 17,30 | 0,29% | - |
| 15.08.2025 | 17,60 | 17,70 | 17,20 | 17,25 | -1,99% | - |
| 14.08.2025 | 17,45 | 17,65 | 17,40 | 17,60 | 1,44% | - |
| 13.08.2025 | 17,50 | 17,55 | 17,25 | 17,35 | -0,57% | - |
| 12.08.2025 | 17,25 | 17,55 | 17,25 | 17,45 | 0,58% | - |
| 11.08.2025 | 17,15 | 17,35 | 17,00 | 17,35 | 1,46% | - |
| 08.08.2025 | 16,70 | 17,10 | 16,65 | 17,10 | 2,09% | - |
| 07.08.2025 | 16,75 | 16,90 | 16,65 | 16,75 | -0,30% | - |
| 06.08.2025 | 16,80 | 16,90 | 16,70 | 16,80 | -0,30% | - |
| 05.08.2025 | 16,75 | 16,90 | 16,55 | 16,85 | 0,60% | - |
| 04.08.2025 | 16,60 | 16,85 | 16,50 | 16,75 | 0,60% | - |
| 01.08.2025 | 17,20 | 17,25 | 16,25 | 16,65 | -3,48% | - |
| 31.07.2025 | 17,40 | 17,50 | 17,15 | 17,25 | -0,58% | - |
| 30.07.2025 | 17,30 | 17,45 | 17,05 | 17,35 | 0,29% | - |
| 29.07.2025 | 16,75 | 17,35 | 16,50 | 17,30 | 3,28% | - |
| 28.07.2025 | 16,80 | 16,90 | 16,65 | 16,75 | 0,00% | 100,00 |
| 25.07.2025 | 16,45 | 16,75 | 16,35 | 16,75 | 1,21% | - |
| 24.07.2025 | 16,45 | 16,75 | 16,35 | 16,55 | 0,61% | - |