16,600€
-3,77%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 16,20 | 16,50 | 16,05 | 16,45 | 2,17% | - |
| 22.07.2025 | 16,25 | 16,30 | 15,95 | 16,10 | -1,23% | - |
| 21.07.2025 | 16,20 | 16,40 | 16,10 | 16,30 | 0,31% | - |
| 18.07.2025 | 16,40 | 16,40 | 16,05 | 16,25 | -0,91% | - |
| 17.07.2025 | 16,05 | 16,40 | 15,95 | 16,40 | 2,18% | - |
| 16.07.2025 | 15,85 | 16,20 | 15,80 | 16,05 | 0,94% | - |
| 15.07.2025 | 15,85 | 16,10 | 15,80 | 15,90 | 0,32% | - |
| 14.07.2025 | 15,75 | 15,95 | 15,65 | 15,85 | 0,32% | - |
| 11.07.2025 | 16,05 | 16,05 | 15,65 | 15,80 | -1,25% | - |
| 10.07.2025 | 15,85 | 16,05 | 15,80 | 16,00 | 0,63% | - |
| 09.07.2025 | 15,55 | 15,90 | 15,55 | 15,90 | 2,25% | - |
| 08.07.2025 | 15,50 | 15,70 | 15,50 | 15,55 | 0,32% | - |
| 07.07.2025 | 15,45 | 15,70 | 15,35 | 15,50 | 0,65% | - |
| 04.07.2025 | 15,50 | 15,60 | 15,35 | 15,40 | -0,65% | - |
| 03.07.2025 | 15,20 | 15,60 | 15,15 | 15,50 | 2,99% | - |
| 02.07.2025 | 15,55 | 15,85 | 15,05 | 15,05 | -2,90% | - |
| 01.07.2025 | 15,75 | 15,80 | 15,40 | 15,50 | -1,27% | - |
| 30.06.2025 | 15,90 | 15,90 | 15,60 | 15,70 | -1,26% | - |
| 27.06.2025 | 15,65 | 16,10 | 15,65 | 15,90 | 1,92% | - |
| 26.06.2025 | 15,55 | 15,80 | 15,55 | 15,60 | 0,32% | - |
| 25.06.2025 | 15,75 | 15,75 | 15,50 | 15,55 | -1,27% | - |
| 24.06.2025 | 15,20 | 15,75 | 15,20 | 15,75 | 4,30% | - |
| 23.06.2025 | 15,20 | 15,40 | 14,90 | 15,10 | -0,66% | - |
| 20.06.2025 | 15,05 | 15,45 | 15,00 | 15,20 | 1,33% | - |
| 19.06.2025 | 15,35 | 15,35 | 15,00 | 15,00 | -1,96% | - |
| 18.06.2025 | 15,20 | 15,40 | 15,20 | 15,30 | 0,33% | - |
| 17.06.2025 | 15,25 | 15,35 | 15,10 | 15,25 | -0,33% | - |
| 16.06.2025 | 15,00 | 15,45 | 15,00 | 15,30 | 1,66% | - |
| 13.06.2025 | 15,35 | 15,35 | 14,90 | 15,05 | -1,95% | - |
| 12.06.2025 | 15,30 | 15,40 | 15,00 | 15,35 | 0,00% | - |
| 11.06.2025 | 15,40 | 15,50 | 15,25 | 15,35 | 0,00% | - |
| 10.06.2025 | 15,90 | 15,90 | 15,35 | 15,35 | -3,15% | - |
| 09.06.2025 | 15,90 | 15,95 | 15,80 | 15,85 | -0,63% | - |
| 06.06.2025 | 15,65 | 16,00 | 15,60 | 15,95 | 1,92% | - |
| 05.06.2025 | 15,50 | 15,70 | 15,45 | 15,65 | 0,64% | - |
| 04.06.2025 | 15,85 | 16,00 | 15,55 | 15,55 | -1,89% | - |
| 03.06.2025 | 15,65 | 15,85 | 15,40 | 15,85 | 1,28% | - |
| 02.06.2025 | 15,65 | 15,70 | 15,50 | 15,65 | -0,63% | - |
| 30.05.2025 | 15,65 | 15,75 | 15,50 | 15,75 | 0,64% | - |
| 29.05.2025 | 15,70 | 15,80 | 15,55 | 15,65 | 0,32% | - |
| 28.05.2025 | 15,85 | 15,90 | 15,50 | 15,60 | -1,27% | - |
| 27.05.2025 | 15,50 | 15,85 | 15,50 | 15,80 | 1,94% | - |
| 26.05.2025 | 15,50 | 15,80 | 15,45 | 15,50 | -0,32% | - |
| 23.05.2025 | 15,55 | 15,80 | 15,00 | 15,55 | 0,00% | - |
| 22.05.2025 | 15,50 | 15,70 | 15,40 | 15,55 | 0,00% | - |
| 21.05.2025 | 15,75 | 15,85 | 15,45 | 15,55 | -1,27% | - |
| 20.05.2025 | 15,75 | 15,85 | 15,60 | 15,75 | 0,00% | - |
| 19.05.2025 | 15,50 | 15,75 | 15,30 | 15,75 | 0,96% | - |
| 16.05.2025 | 15,55 | 15,65 | 15,40 | 15,60 | 0,65% | - |
| 15.05.2025 | 15,35 | 15,55 | 15,20 | 15,50 | 0,98% | - |
| 14.05.2025 | 15,20 | 15,40 | 15,00 | 15,35 | 0,99% | - |
| 13.05.2025 | 15,05 | 15,25 | 14,95 | 15,20 | 0,33% | - |
| 12.05.2025 | 14,70 | 15,30 | 14,65 | 15,15 | 3,77% | - |
| 09.05.2025 | 14,55 | 14,65 | 14,50 | 14,60 | 0,69% | - |
| 08.05.2025 | 14,15 | 14,60 | 14,05 | 14,50 | 2,84% | - |
| 07.05.2025 | 14,15 | 14,20 | 14,00 | 14,10 | 0,00% | - |
| 06.05.2025 | 14,45 | 14,45 | 13,90 | 14,10 | -2,08% | - |
| 05.05.2025 | 14,20 | 14,60 | 13,90 | 14,40 | 0,35% | - |
| 02.05.2025 | 14,05 | 14,35 | 13,85 | 14,35 | 1,06% | - |
| 30.04.2025 | 14,20 | 14,60 | 13,60 | 14,20 | 0,35% | - |
| 29.04.2025 | 14,00 | 14,25 | 13,95 | 14,15 | 1,43% | - |
| 28.04.2025 | 13,85 | 14,15 | 13,80 | 13,95 | 0,36% | - |
| 25.04.2025 | 13,80 | 13,90 | 13,65 | 13,90 | 1,09% | - |
| 24.04.2025 | 13,85 | 13,90 | 13,55 | 13,75 | -0,72% | - |
| 23.04.2025 | 13,40 | 14,00 | 13,40 | 13,85 | 4,14% | - |
| 22.04.2025 | 12,80 | 13,35 | 12,80 | 13,30 | 2,70% | - |
| 17.04.2025 | 12,90 | 13,15 | 12,85 | 12,95 | 0,78% | - |
| 16.04.2025 | 13,05 | 13,10 | 12,70 | 12,85 | -1,53% | - |
| 15.04.2025 | 12,60 | 13,25 | 12,60 | 13,05 | 3,16% | - |
| 14.04.2025 | 12,30 | 12,75 | 12,25 | 12,65 | 2,85% | - |
| 11.04.2025 | 12,05 | 12,30 | 11,60 | 12,30 | 1,23% | - |
| 10.04.2025 | 12,80 | 13,40 | 11,80 | 12,15 | -5,45% | - |
| 09.04.2025 | 11,50 | 13,05 | 11,15 | 12,85 | 11,74% | - |
| 08.04.2025 | 11,65 | 12,35 | 11,45 | 11,50 | -1,29% | - |
| 07.04.2025 | 11,75 | 12,10 | 10,75 | 11,65 | -2,51% | - |
| 04.04.2025 | 12,85 | 13,00 | 11,50 | 11,95 | -7,36% | - |
| 03.04.2025 | 14,05 | 14,10 | 12,85 | 12,90 | -11,03% | - |
| 02.04.2025 | 14,30 | 14,50 | 14,00 | 14,50 | 1,75% | - |
| 01.04.2025 | 14,15 | 14,40 | 14,10 | 14,25 | 0,35% | - |
| 31.03.2025 | 14,10 | 14,20 | 13,70 | 14,20 | 0,00% | - |
| 28.03.2025 | 14,70 | 14,70 | 14,15 | 14,20 | -3,40% | - |
| 27.03.2025 | 14,85 | 14,90 | 14,50 | 14,70 | -1,34% | - |
| 26.03.2025 | 15,05 | 15,10 | 14,80 | 14,90 | -1,00% | - |
| 25.03.2025 | 14,80 | 15,15 | 14,70 | 15,05 | 1,69% | - |
| 24.03.2025 | 14,60 | 14,85 | 14,60 | 14,80 | 1,72% | - |
| 21.03.2025 | 14,70 | 14,75 | 14,20 | 14,55 | -1,02% | - |
| 20.03.2025 | 14,75 | 14,85 | 14,50 | 14,70 | -0,34% | - |
| 19.03.2025 | 14,60 | 14,90 | 14,50 | 14,75 | 1,03% | - |
| 18.03.2025 | 14,30 | 14,70 | 14,15 | 14,60 | 2,10% | - |
| 17.03.2025 | 14,35 | 14,40 | 14,10 | 14,30 | -1,04% | - |
| 14.03.2025 | 13,95 | 14,45 | 13,80 | 14,45 | 3,58% | - |
| 13.03.2025 | 14,20 | 14,20 | 13,85 | 13,95 | -1,76% | - |
| 12.03.2025 | 13,75 | 14,30 | 13,70 | 14,20 | 3,27% | - |