14,250€
-0,70%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,40 | 14,40 | 14,05 | 14,15 | -1,39% | - |
| 01.04.2025 | 14,20 | 14,40 | 14,15 | 14,35 | 0,70% | - |
| 31.03.2025 | 14,10 | 14,30 | 13,80 | 14,25 | 0,00% | 353,00 |
| 28.03.2025 | 14,65 | 14,65 | 14,15 | 14,25 | -3,39% | - |
| 27.03.2025 | 14,95 | 14,95 | 14,55 | 14,75 | -1,34% | - |
| 26.03.2025 | 15,05 | 15,15 | 14,75 | 14,95 | -0,66% | - |
| 25.03.2025 | 14,85 | 15,05 | 14,75 | 15,05 | 1,35% | - |
| 24.03.2025 | 14,55 | 14,90 | 14,55 | 14,85 | 2,06% | 188,00 |
| 21.03.2025 | 14,75 | 14,85 | 14,25 | 14,55 | -0,68% | - |
| 20.03.2025 | 14,85 | 14,85 | 14,45 | 14,65 | -1,35% | 500,00 |
| 19.03.2025 | 14,65 | 14,95 | 14,55 | 14,85 | 1,37% | - |
| 18.03.2025 | 14,35 | 14,75 | 14,25 | 14,65 | 2,81% | 640,00 |
| 17.03.2025 | 14,35 | 14,35 | 14,15 | 14,25 | -0,70% | - |
| 14.03.2025 | 14,00 | 14,45 | 13,85 | 14,35 | 3,61% | - |
| 13.03.2025 | 14,25 | 14,25 | 13,85 | 13,85 | -2,81% | - |
| 12.03.2025 | 13,85 | 14,35 | 13,85 | 14,25 | 2,89% | - |
| 11.03.2025 | 13,60 | 13,95 | 13,35 | 13,85 | 1,47% | - |
| 10.03.2025 | 14,65 | 14,65 | 13,45 | 13,65 | -6,83% | - |
| 07.03.2025 | 14,80 | 14,95 | 14,35 | 14,65 | -0,68% | 335,00 |
| 06.03.2025 | 15,00 | 15,20 | 14,75 | 14,75 | -1,34% | - |
| 05.03.2025 | 14,80 | 15,10 | 14,65 | 14,95 | 1,36% | 1,00 |
| 04.03.2025 | 15,20 | 15,20 | 14,25 | 14,75 | -1,99% | 350,00 |
| 03.03.2025 | 15,20 | 15,45 | 14,95 | 15,05 | -1,31% | 26,00 |
| 28.02.2025 | 14,80 | 15,25 | 14,75 | 15,25 | 1,33% | 7,00 |
| 27.02.2025 | 15,10 | 15,35 | 14,50 | 15,05 | 0,67% | - |
| 26.02.2025 | 14,70 | 15,15 | 14,50 | 14,95 | 2,05% | - |
| 25.02.2025 | 14,40 | 14,75 | 14,35 | 14,65 | 0,69% | - |
| 24.02.2025 | 14,45 | 14,65 | 14,25 | 14,55 | 0,69% | - |
| 21.02.2025 | 14,50 | 14,85 | 14,40 | 14,45 | 0,00% | - |
| 20.02.2025 | 14,70 | 14,95 | 14,35 | 14,45 | -2,03% | - |
| 19.02.2025 | 15,00 | 15,10 | 14,75 | 14,75 | -1,34% | 1,00 |
| 18.02.2025 | 14,75 | 14,95 | 14,65 | 14,95 | 1,70% | - |
| 17.02.2025 | 14,20 | 14,80 | 14,00 | 14,70 | 3,89% | 543,00 |
| 14.02.2025 | 13,90 | 14,15 | 13,90 | 14,15 | 1,43% | - |
| 13.02.2025 | 14,80 | 14,80 | 13,85 | 13,95 | -5,42% | 369,00 |
| 12.02.2025 | 14,70 | 14,95 | 14,60 | 14,75 | 0,68% | - |
| 11.02.2025 | 14,50 | 14,75 | 14,50 | 14,65 | 0,69% | 334,00 |
| 10.02.2025 | 14,60 | 14,75 | 14,45 | 14,55 | 0,00% | 350,00 |
| 07.02.2025 | 14,70 | 14,80 | 14,55 | 14,55 | -0,68% | 16,00 |
| 06.02.2025 | 14,30 | 14,75 | 14,20 | 14,65 | 2,81% | - |
| 05.02.2025 | 14,10 | 14,25 | 14,00 | 14,25 | 1,42% | - |
| 04.02.2025 | 14,00 | 14,25 | 13,80 | 14,05 | 0,36% | - |
| 03.02.2025 | 14,30 | 14,50 | 13,90 | 14,00 | -1,06% | 2.000,00 |
| 31.01.2025 | 14,25 | 14,40 | 14,15 | 14,15 | -0,70% | 4,00 |
| 30.01.2025 | 14,10 | 14,25 | 14,05 | 14,25 | 0,71% | - |
| 29.01.2025 | 14,00 | 14,35 | 14,00 | 14,15 | 1,43% | - |
| 28.01.2025 | 13,85 | 14,00 | 13,75 | 13,95 | 1,45% | - |
| 27.01.2025 | 14,00 | 14,20 | 13,65 | 13,75 | -2,14% | 32,00 |
| 24.01.2025 | 14,10 | 14,15 | 13,90 | 14,05 | -1,40% | - |
| 23.01.2025 | 13,90 | 14,25 | 13,90 | 14,25 | 2,15% | 1.000,00 |
| 22.01.2025 | 14,30 | 14,40 | 13,95 | 13,95 | -2,11% | 1.000,00 |
| 21.01.2025 | 13,95 | 14,35 | 13,95 | 14,25 | 2,52% | 217,00 |
| 20.01.2025 | 13,80 | 14,10 | 13,70 | 13,90 | -0,36% | 1.913,00 |
| 17.01.2025 | 13,60 | 13,95 | 13,55 | 13,95 | 2,20% | 25,00 |
| 16.01.2025 | 13,70 | 13,70 | 13,45 | 13,65 | 0,00% | 80,00 |
| 15.01.2025 | 12,65 | 13,65 | 12,65 | 13,65 | 7,91% | 97,00 |
| 14.01.2025 | 12,50 | 12,65 | 12,35 | 12,65 | 0,80% | 400,00 |
| 13.01.2025 | 12,40 | 12,55 | 12,25 | 12,55 | 1,62% | 77,00 |
| 10.01.2025 | 13,05 | 13,05 | 12,35 | 12,35 | -5,00% | 500,00 |
| 09.01.2025 | 12,80 | 13,00 | 12,75 | 13,00 | 1,96% | 403,00 |
| 08.01.2025 | 12,80 | 13,15 | 12,55 | 12,75 | 0,00% | - |
| 07.01.2025 | 13,10 | 13,15 | 12,75 | 12,75 | -3,04% | 500,00 |
| 06.01.2025 | 12,90 | 13,25 | 12,75 | 13,15 | 2,33% | 570,00 |
| 03.01.2025 | 12,80 | 12,95 | 12,75 | 12,85 | 0,78% | 40,00 |
| 02.01.2025 | 12,80 | 12,95 | 12,55 | 12,75 | 0,00% | - |
| 30.12.2024 | 12,75 | 12,85 | 12,70 | 12,75 | 0,79% | - |
| 27.12.2024 | 12,90 | 12,95 | 12,65 | 12,65 | 0,00% | - |
| 23.12.2024 | 12,55 | 12,65 | 12,50 | 12,65 | 0,00% | - |
| 20.12.2024 | 12,45 | 12,65 | 12,25 | 12,65 | 1,61% | 90,00 |
| 19.12.2024 | 12,50 | 12,65 | 12,45 | 12,45 | -1,58% | - |
| 18.12.2024 | 12,70 | 12,95 | 12,55 | 12,65 | -1,17% | - |
| 17.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 1.410,00 |
| 16.12.2024 | 13,10 | 13,10 | 13,00 | 13,00 | 2,36% | 1.300,00 |
| 11.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 50,00 |
| 10.12.2024 | 13,00 | 13,00 | 12,70 | 12,70 | -1,55% | 1.511,00 |
| 09.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 180,00 |
| 02.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 500,00 |
| 28.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | 50,00 |
| 14.11.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | 46,00 |
| 12.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 161,00 |
| 11.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | 500,00 |
| 25.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 10,00 |
| 24.10.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 874,00 |
| 21.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 9,26% | 180,00 |
| 05.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 224,00 |
| 20.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 5,88% | 224,00 |
| 12.08.2024 | 10,40 | 10,60 | 10,20 | 10,20 | 2,51% | 550,00 |
| 02.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -10,36% | 20,00 |
| 31.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | 50,00 |
| 16.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 50,00 |
| 10.07.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | 2.818,00 |
| 01.07.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | 90,00 |
| 27.06.2024 | 9,90 | 10,00 | 9,85 | 10,00 | 2,04% | 2.620,00 |
| 26.06.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | 380,00 |
| 24.06.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | 600,00 |
| 14.06.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -4,85% | 140,00 |
| 24.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | 50,00 |
| 09.05.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 12,99% | 500,00 |
| 22.04.2024 | 8,85 | 8,85 | 8,85 | 8,85 | 3,51% | 11,00 |
| 16.04.2024 | 8,55 | 8,55 | 8,55 | 8,55 | -6,04% | 6,00 |