21,300€
-1,39%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,60 | 21,60 | 20,50 | 20,70 | -5,48% | 465,00 |
| 12.02.2026 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 11.02.2026 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 10.02.2026 | 23,10 | 23,10 | 21,80 | 22,10 | -0,90% | 1.070,00 |
| 09.02.2026 | 22,30 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 06.02.2026 | 21,60 | 22,10 | 21,50 | 22,10 | 1,84% | 2,00 |
| 05.02.2026 | 22,50 | 22,80 | 21,50 | 21,70 | -2,69% | - |
| 04.02.2026 | 23,30 | 23,30 | 22,30 | 22,30 | -4,29% | - |
| 03.02.2026 | 23,30 | 23,40 | 23,20 | 23,30 | 3,10% | - |
| 02.02.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -0,44% | - |
| 30.01.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 28.01.2026 | 22,70 | 22,70 | 22,30 | 22,50 | 0,45% | - |
| 27.01.2026 | 22,30 | 22,60 | 22,30 | 22,40 | 0,45% | - |
| 26.01.2026 | 22,10 | 22,30 | 22,00 | 22,30 | 0,00% | - |
| 22.01.2026 | 22,10 | 22,50 | 22,00 | 22,30 | 2,76% | - |
| 21.01.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -2,25% | - |
| 15.01.2026 | 22,30 | 22,30 | 22,20 | 22,20 | 1,37% | - |
| 12.01.2026 | 22,30 | 22,30 | 21,50 | 21,90 | -2,23% | - |
| 09.01.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 1,36% | - |
| 07.01.2026 | 22,50 | 22,50 | 22,10 | 22,10 | -2,64% | - |
| 06.01.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 4,61% | 20,00 |
| 23.12.2025 | 21,50 | 21,70 | 21,30 | 21,70 | 1,88% | 93,00 |
| 22.12.2025 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 18.12.2025 | 20,80 | 21,30 | 20,70 | 21,30 | 2,90% | - |
| 16.12.2025 | 20,70 | 20,80 | 20,70 | 20,70 | 1,97% | - |
| 12.12.2025 | 20,60 | 20,70 | 20,30 | 20,30 | 1,00% | - |
| 10.12.2025 | 19,85 | 20,30 | 19,75 | 20,10 | 0,00% | - |
| 04.12.2025 | 19,90 | 20,10 | 19,90 | 20,10 | 0,75% | - |
| 03.12.2025 | 19,65 | 19,95 | 19,65 | 19,95 | 0,00% | - |
| 02.12.2025 | 19,60 | 19,95 | 19,45 | 19,95 | 2,05% | - |
| 01.12.2025 | 19,75 | 19,75 | 19,55 | 19,55 | -1,01% | - |
| 28.11.2025 | 19,65 | 19,85 | 19,55 | 19,75 | 1,54% | - |
| 27.11.2025 | 19,35 | 19,55 | 19,25 | 19,45 | 2,64% | - |
| 26.11.2025 | 18,75 | 19,05 | 18,70 | 18,95 | 1,61% | - |
| 25.11.2025 | 18,35 | 18,75 | 18,30 | 18,65 | 3,04% | - |
| 24.11.2025 | 18,10 | 18,10 | 18,05 | 18,10 | 0,28% | - |
| 18.11.2025 | 18,30 | 18,50 | 17,95 | 18,05 | -3,73% | - |
| 14.11.2025 | 19,10 | 19,15 | 18,55 | 18,75 | -3,60% | - |
| 13.11.2025 | 19,45 | 19,55 | 19,25 | 19,45 | 0,00% | - |
| 12.11.2025 | 19,25 | 19,45 | 19,15 | 19,45 | 1,04% | - |
| 11.11.2025 | 19,25 | 19,35 | 19,15 | 19,25 | 1,05% | - |
| 10.11.2025 | 18,80 | 19,05 | 18,75 | 19,05 | 2,70% | - |
| 07.11.2025 | 18,75 | 18,75 | 18,35 | 18,55 | -0,27% | - |
| 06.11.2025 | 18,45 | 18,60 | 18,45 | 18,60 | 0,27% | - |
| 05.11.2025 | 18,40 | 18,65 | 18,25 | 18,55 | 1,09% | - |
| 04.11.2025 | 18,65 | 18,65 | 18,05 | 18,35 | -1,08% | - |
| 03.11.2025 | 18,55 | 18,75 | 18,55 | 18,55 | 5,40% | - |
| 23.10.2025 | 17,55 | 17,65 | 17,50 | 17,60 | -0,28% | - |
| 22.10.2025 | 16,95 | 17,85 | 16,90 | 17,65 | 4,13% | 1.000,00 |
| 21.10.2025 | 16,90 | 17,05 | 16,85 | 16,95 | 0,59% | - |
| 20.10.2025 | 16,70 | 16,85 | 16,55 | 16,85 | 1,81% | - |
| 17.10.2025 | 17,00 | 17,15 | 16,25 | 16,55 | -5,70% | - |
| 16.10.2025 | 17,55 | 17,55 | 17,50 | 17,55 | 1,15% | - |
| 15.10.2025 | 17,55 | 17,60 | 17,35 | 17,35 | -1,14% | - |
| 14.10.2025 | 17,35 | 17,65 | 17,15 | 17,55 | 2,93% | - |
| 13.10.2025 | 16,80 | 17,10 | 16,75 | 17,05 | -0,58% | - |
| 10.10.2025 | 17,25 | 17,45 | 17,05 | 17,15 | -1,72% | - |
| 09.10.2025 | 17,60 | 17,80 | 17,45 | 17,45 | -2,24% | - |
| 08.10.2025 | 17,60 | 17,85 | 17,55 | 17,85 | 1,13% | 600,00 |
| 07.10.2025 | 17,65 | 17,65 | 17,50 | 17,65 | -0,84% | - |
| 06.10.2025 | 17,90 | 17,95 | 17,75 | 17,80 | 0,28% | - |
| 03.10.2025 | 17,55 | 17,75 | 17,55 | 17,75 | 1,14% | - |
| 02.10.2025 | 17,55 | 17,75 | 17,45 | 17,55 | 0,00% | - |
| 01.10.2025 | 17,60 | 17,60 | 17,40 | 17,55 | 0,00% | - |
| 30.09.2025 | 17,55 | 17,65 | 17,45 | 17,55 | -0,28% | - |
| 29.09.2025 | 17,60 | 17,65 | 17,50 | 17,60 | -0,56% | - |
| 25.09.2025 | 17,65 | 17,70 | 17,65 | 17,70 | -0,28% | - |
| 23.09.2025 | 17,75 | 17,80 | 17,65 | 17,75 | 0,57% | - |
| 22.09.2025 | 17,65 | 17,75 | 17,45 | 17,65 | 0,57% | - |
| 19.09.2025 | 17,65 | 17,80 | 17,45 | 17,55 | -0,85% | - |
| 18.09.2025 | 17,65 | 17,70 | 17,60 | 17,70 | -0,28% | - |
| 16.09.2025 | 17,85 | 17,95 | 17,75 | 17,75 | -0,56% | - |
| 15.09.2025 | 17,70 | 18,00 | 17,65 | 17,85 | 0,56% | 16,00 |
| 12.09.2025 | 17,75 | 17,80 | 17,65 | 17,75 | 0,85% | 600,00 |
| 11.09.2025 | 17,55 | 17,65 | 17,35 | 17,60 | 1,44% | - |
| 10.09.2025 | 17,35 | 17,40 | 17,30 | 17,35 | 1,17% | - |
| 09.09.2025 | 16,95 | 17,15 | 16,80 | 17,15 | 1,78% | - |
| 05.09.2025 | 17,25 | 17,25 | 16,75 | 16,85 | -1,75% | - |
| 04.09.2025 | 16,90 | 17,25 | 16,80 | 17,15 | 1,78% | - |
| 03.09.2025 | 16,80 | 16,85 | 16,65 | 16,85 | 0,60% | - |
| 02.09.2025 | 16,85 | 16,95 | 16,55 | 16,75 | -1,18% | - |
| 01.09.2025 | 16,75 | 17,05 | 16,70 | 16,95 | 0,59% | - |
| 29.08.2025 | 17,15 | 17,15 | 16,35 | 16,85 | -1,75% | - |
| 28.08.2025 | 17,30 | 17,40 | 17,05 | 17,15 | -1,15% | 100,00 |
| 27.08.2025 | 17,55 | 17,60 | 17,15 | 17,35 | -1,14% | - |
| 26.08.2025 | 17,55 | 17,55 | 17,25 | 17,55 | -0,57% | 308,00 |
| 25.08.2025 | 17,45 | 17,65 | 17,35 | 17,65 | 1,15% | - |
| 22.08.2025 | 17,40 | 17,55 | 17,40 | 17,45 | 0,58% | - |
| 21.08.2025 | 17,40 | 17,45 | 17,25 | 17,35 | -0,57% | - |
| 20.08.2025 | 17,30 | 17,45 | 17,15 | 17,45 | 1,16% | - |
| 19.08.2025 | 17,40 | 17,55 | 17,25 | 17,25 | 0,00% | - |
| 18.08.2025 | 17,35 | 17,45 | 17,15 | 17,25 | 0,00% | - |
| 15.08.2025 | 17,65 | 17,70 | 17,25 | 17,25 | -2,27% | 105,00 |
| 14.08.2025 | 17,45 | 17,65 | 17,40 | 17,65 | 1,15% | - |
| 13.08.2025 | 17,45 | 17,55 | 17,25 | 17,45 | -0,57% | - |
| 12.08.2025 | 17,25 | 17,55 | 17,25 | 17,55 | 2,33% | - |
| 11.08.2025 | 17,05 | 17,15 | 17,00 | 17,15 | 0,00% | - |
| 08.08.2025 | 16,80 | 17,15 | 16,75 | 17,15 | 1,78% | - |
| 07.08.2025 | 16,75 | 16,95 | 16,75 | 16,85 | 0,60% | - |
| 06.08.2025 | 16,75 | 16,85 | 16,65 | 16,75 | 0,00% | - |