13,750€
1,85%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 13,55 | 13,85 | 13,35 | 13,75 | 1,85% | 5,00 |
| 10.03.2025 | 14,60 | 14,60 | 13,30 | 13,50 | -7,53% | - |
| 07.03.2025 | 14,75 | 14,85 | 14,35 | 14,60 | -1,35% | - |
| 06.03.2025 | 15,00 | 15,10 | 14,70 | 14,80 | -1,66% | - |
| 05.03.2025 | 14,75 | 15,20 | 14,50 | 15,05 | 2,38% | - |
| 04.03.2025 | 15,10 | 15,30 | 14,25 | 14,70 | -2,97% | - |
| 03.03.2025 | 15,20 | 15,45 | 14,95 | 15,15 | 0,00% | - |
| 28.02.2025 | 14,70 | 15,20 | 14,55 | 15,15 | 1,68% | - |
| 27.02.2025 | 15,10 | 15,20 | 14,50 | 14,90 | -1,00% | - |
| 26.02.2025 | 14,70 | 15,15 | 14,60 | 15,05 | 2,73% | - |
| 25.02.2025 | 14,55 | 14,80 | 14,35 | 14,65 | 0,34% | - |
| 24.02.2025 | 14,60 | 14,80 | 14,25 | 14,60 | 0,34% | - |
| 21.02.2025 | 14,55 | 14,85 | 14,50 | 14,55 | -0,34% | - |
| 20.02.2025 | 14,80 | 15,00 | 14,40 | 14,60 | -1,68% | - |
| 19.02.2025 | 15,00 | 15,10 | 14,75 | 14,85 | -1,33% | - |
| 18.02.2025 | 14,70 | 15,05 | 14,60 | 15,05 | 2,38% | - |
| 17.02.2025 | 14,30 | 14,75 | 14,30 | 14,70 | 2,80% | - |
| 14.02.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 1,42% | - |
| 13.02.2025 | 14,90 | 15,05 | 13,90 | 14,10 | -5,69% | - |
| 12.02.2025 | 14,70 | 15,00 | 14,65 | 14,95 | 1,36% | - |
| 11.02.2025 | 14,60 | 14,75 | 14,50 | 14,75 | 0,68% | - |
| 10.02.2025 | 14,65 | 14,80 | 14,55 | 14,65 | -0,68% | - |
| 07.02.2025 | 14,70 | 14,80 | 14,60 | 14,75 | 0,34% | - |
| 06.02.2025 | 14,30 | 14,85 | 14,30 | 14,70 | 2,44% | - |
| 05.02.2025 | 14,10 | 14,35 | 14,10 | 14,35 | 1,41% | - |
| 04.02.2025 | 14,00 | 14,20 | 13,90 | 14,15 | 0,71% | - |
| 03.02.2025 | 14,05 | 14,20 | 13,90 | 14,05 | -0,71% | - |
| 31.01.2025 | 14,30 | 14,40 | 14,10 | 14,15 | -1,05% | - |
| 30.01.2025 | 14,15 | 14,35 | 14,15 | 14,30 | 0,70% | - |
| 29.01.2025 | 14,00 | 14,35 | 14,00 | 14,20 | 1,79% | - |
| 28.01.2025 | 13,85 | 13,95 | 13,70 | 13,95 | 0,72% | - |
| 27.01.2025 | 13,95 | 14,05 | 13,70 | 13,85 | -1,42% | - |
| 24.01.2025 | 14,15 | 14,15 | 13,95 | 14,05 | -0,71% | - |
| 23.01.2025 | 14,00 | 14,25 | 13,90 | 14,15 | 0,35% | - |
| 22.01.2025 | 14,25 | 14,25 | 13,95 | 14,10 | -1,05% | - |
| 21.01.2025 | 13,90 | 14,25 | 13,80 | 14,25 | 2,89% | - |
| 20.01.2025 | 13,90 | 14,00 | 13,80 | 13,85 | -0,72% | - |
| 17.01.2025 | 13,60 | 13,95 | 13,60 | 13,95 | 2,57% | - |
| 16.01.2025 | 13,55 | 13,80 | 13,40 | 13,60 | 0,74% | - |
| 15.01.2025 | 12,70 | 13,60 | 12,65 | 13,50 | 6,72% | - |
| 14.01.2025 | 12,55 | 12,75 | 12,40 | 12,65 | 0,80% | - |
| 13.01.2025 | 12,35 | 12,55 | 12,20 | 12,55 | 1,62% | - |
| 10.01.2025 | 12,90 | 12,95 | 12,30 | 12,35 | -3,89% | - |
| 09.01.2025 | 12,80 | 12,90 | 12,50 | 12,85 | 0,78% | - |
| 08.01.2025 | 12,85 | 13,20 | 12,60 | 12,75 | -0,78% | - |
| 07.01.2025 | 13,10 | 13,20 | 12,75 | 12,85 | -1,53% | - |
| 06.01.2025 | 12,90 | 13,25 | 12,85 | 13,05 | 1,56% | - |
| 03.01.2025 | 12,85 | 12,95 | 12,75 | 12,85 | 0,00% | - |
| 02.01.2025 | 12,80 | 13,05 | 12,60 | 12,85 | 0,39% | - |
| 30.12.2024 | 12,75 | 12,90 | 12,70 | 12,80 | 0,39% | - |
| 27.12.2024 | 12,80 | 12,85 | 12,60 | 12,75 | 0,39% | - |
| 23.12.2024 | 12,60 | 12,75 | 12,50 | 12,70 | 0,79% | - |
| 20.12.2024 | 12,40 | 12,80 | 12,30 | 12,60 | 1,20% | - |
| 19.12.2024 | 12,60 | 12,90 | 12,35 | 12,45 | -1,97% | - |
| 18.12.2024 | 12,75 | 13,00 | 12,65 | 12,70 | -0,39% | - |
| 17.12.2024 | 13,00 | 13,10 | 12,75 | 12,75 | -2,30% | - |
| 16.12.2024 | 12,90 | 13,20 | 12,90 | 13,05 | 0,77% | - |
| 13.12.2024 | 13,10 | 13,20 | 12,90 | 12,95 | -1,15% | - |
| 12.12.2024 | 13,05 | 13,20 | 13,00 | 13,10 | 0,38% | - |
| 11.12.2024 | 12,70 | 13,15 | 12,70 | 13,05 | 2,76% | - |
| 10.12.2024 | 12,85 | 13,00 | 12,70 | 12,70 | -1,17% | - |
| 09.12.2024 | 12,90 | 13,05 | 12,85 | 12,85 | -0,39% | - |
| 06.12.2024 | 12,85 | 13,00 | 12,75 | 12,90 | 0,39% | - |
| 05.12.2024 | 12,75 | 13,05 | 12,70 | 12,85 | 0,78% | - |
| 04.12.2024 | 12,80 | 12,90 | 12,65 | 12,75 | -0,39% | - |
| 03.12.2024 | 12,75 | 13,00 | 12,75 | 12,80 | 0,39% | - |
| 02.12.2024 | 12,75 | 12,85 | 12,60 | 12,75 | 0,00% | - |
| 29.11.2024 | 12,75 | 12,80 | 12,65 | 12,75 | -0,39% | - |
| 28.11.2024 | 12,55 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 27.11.2024 | 12,50 | 12,60 | 12,40 | 12,50 | -0,40% | - |
| 26.11.2024 | 12,70 | 12,70 | 12,50 | 12,55 | -1,57% | - |
| 25.11.2024 | 12,40 | 12,75 | 12,40 | 12,75 | 2,41% | - |
| 22.11.2024 | 12,70 | 12,70 | 12,10 | 12,45 | -1,97% | - |
| 21.11.2024 | 12,55 | 12,75 | 12,40 | 12,70 | 1,20% | - |
| 20.11.2024 | 12,40 | 12,60 | 12,40 | 12,55 | 1,62% | - |
| 19.11.2024 | 12,55 | 12,60 | 12,15 | 12,35 | -1,59% | - |
| 18.11.2024 | 12,55 | 12,60 | 12,40 | 12,55 | 0,00% | - |
| 15.11.2024 | 12,30 | 12,60 | 12,30 | 12,55 | 1,62% | - |
| 14.11.2024 | 12,50 | 12,60 | 12,25 | 12,35 | -1,59% | - |
| 13.11.2024 | 12,50 | 12,70 | 12,45 | 12,55 | 0,40% | - |
| 12.11.2024 | 12,65 | 12,70 | 12,45 | 12,50 | -1,57% | - |
| 11.11.2024 | 12,25 | 12,75 | 12,25 | 12,70 | 3,67% | - |
| 08.11.2024 | 12,25 | 12,30 | 12,10 | 12,25 | 0,00% | - |
| 07.11.2024 | 12,50 | 12,50 | 12,25 | 12,25 | -2,00% | - |
| 06.11.2024 | 11,85 | 12,50 | 11,85 | 12,50 | 6,38% | - |
| 05.11.2024 | 11,70 | 11,85 | 11,60 | 11,75 | 0,86% | - |
| 04.11.2024 | 11,60 | 11,80 | 11,50 | 11,65 | 0,43% | - |
| 01.11.2024 | 11,35 | 11,70 | 11,35 | 11,60 | 1,75% | - |
| 31.10.2024 | 11,70 | 11,70 | 11,35 | 11,40 | -2,98% | - |
| 30.10.2024 | 11,55 | 11,95 | 11,45 | 11,75 | 1,73% | - |
| 29.10.2024 | 11,80 | 11,80 | 11,55 | 11,55 | -1,70% | - |
| 28.10.2024 | 11,75 | 11,90 | 11,40 | 11,75 | 0,00% | - |
| 25.10.2024 | 12,20 | 12,30 | 11,65 | 11,75 | -3,69% | - |
| 24.10.2024 | 11,60 | 12,30 | 11,55 | 12,20 | 5,63% | - |
| 23.10.2024 | 11,80 | 11,80 | 11,55 | 11,55 | -2,12% | - |
| 22.10.2024 | 11,65 | 11,80 | 11,50 | 11,80 | 1,29% | - |
| 21.10.2024 | 11,80 | 11,80 | 11,60 | 11,65 | -1,27% | - |
| 18.10.2024 | 11,90 | 11,95 | 11,65 | 11,80 | -0,84% | - |
| 17.10.2024 | 11,50 | 11,95 | 11,35 | 11,90 | 3,48% | - |
| 16.10.2024 | 11,25 | 11,55 | 11,20 | 11,50 | 2,22% | - |