17,350€
-2,80%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2025 | 16,75 | 16,85 | 16,55 | 16,75 | 0,00% | - |
| 04.08.2025 | 16,50 | 16,85 | 16,50 | 16,75 | 1,82% | - |
| 01.08.2025 | 17,10 | 17,25 | 16,25 | 16,45 | -4,08% | 98,00 |
| 31.07.2025 | 17,35 | 17,45 | 17,15 | 17,15 | -1,15% | - |
| 30.07.2025 | 17,35 | 17,45 | 17,00 | 17,35 | 0,00% | 320,00 |
| 29.07.2025 | 16,90 | 17,35 | 16,55 | 17,35 | 3,58% | - |
| 28.07.2025 | 16,80 | 16,95 | 16,65 | 16,75 | 0,00% | - |
| 25.07.2025 | 16,35 | 16,75 | 16,20 | 16,75 | 1,21% | 1,00 |
| 24.07.2025 | 16,55 | 16,95 | 16,45 | 16,55 | 0,61% | - |
| 23.07.2025 | 16,05 | 16,55 | 16,00 | 16,45 | 1,86% | - |
| 22.07.2025 | 16,30 | 16,40 | 16,05 | 16,15 | -1,22% | - |
| 21.07.2025 | 16,20 | 16,45 | 16,15 | 16,35 | 0,00% | 9,00 |
| 18.07.2025 | 16,40 | 16,40 | 16,05 | 16,35 | -0,61% | 935,00 |
| 17.07.2025 | 16,15 | 16,45 | 16,05 | 16,45 | 2,49% | - |
| 16.07.2025 | 15,90 | 16,20 | 15,85 | 16,05 | 0,00% | 1,00 |
| 15.07.2025 | 15,95 | 16,05 | 15,75 | 16,05 | 0,63% | - |
| 14.07.2025 | 15,80 | 16,05 | 15,70 | 15,95 | 1,27% | - |
| 11.07.2025 | 16,10 | 16,10 | 15,65 | 15,75 | -1,87% | - |
| 10.07.2025 | 15,90 | 16,05 | 15,90 | 16,05 | 0,63% | - |
| 09.07.2025 | 15,60 | 15,95 | 15,60 | 15,95 | 2,57% | - |
| 08.07.2025 | 15,50 | 15,75 | 15,50 | 15,55 | 0,65% | - |
| 07.07.2025 | 15,45 | 15,65 | 15,45 | 15,45 | 0,00% | 62,00 |
| 04.07.2025 | 15,55 | 15,65 | 15,35 | 15,45 | -0,64% | - |
| 03.07.2025 | 15,20 | 15,55 | 15,10 | 15,55 | 3,32% | - |
| 02.07.2025 | 15,55 | 15,85 | 15,05 | 15,05 | -3,22% | - |
| 01.07.2025 | 15,80 | 15,85 | 15,45 | 15,55 | -1,27% | - |
| 30.06.2025 | 15,90 | 15,95 | 15,65 | 15,75 | -1,56% | 2.583,00 |
| 27.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 5,96% | 80,00 |
| 23.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 64,00 |
| 17.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 1.100,00 |
| 13.06.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -1,95% | 665,00 |
| 12.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 785,00 |
| 02.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 350,00 |
| 28.05.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | 74,00 |
| 23.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 60,00 |
| 22.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 10,00 |
| 16.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | 20,00 |
| 14.05.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 4,79% | 85,00 |
| 09.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | 20,00 |
| 05.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 28,00 |
| 29.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 8,40% | 5,00 |
| 22.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 220,00 |
| 17.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 2.410,00 |
| 15.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 3,00 |
| 14.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 6,67% | 3,00 |
| 11.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | 30,00 |
| 10.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 7,69% | 28,00 |
| 07.04.2025 | 11,20 | 11,70 | 11,10 | 11,70 | -18,18% | 270,00 |
| 02.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | 153,00 |
| 31.03.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -6,12% | 353,00 |
| 28.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 347,00 |
| 24.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 188,00 |
| 20.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 500,00 |
| 18.03.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 0,69% | 640,00 |
| 07.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | 335,00 |
| 05.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 1,00 |
| 04.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 350,00 |
| 03.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 26,00 |
| 28.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 7,00 |
| 19.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 1,00 |
| 17.02.2025 | 14,00 | 14,80 | 14,00 | 14,80 | 4,96% | 543,00 |
| 13.02.2025 | 14,00 | 14,10 | 14,00 | 14,10 | -4,08% | 369,00 |
| 11.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 334,00 |
| 10.02.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,00% | 350,00 |
| 07.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 5,04% | 16,00 |
| 03.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | 2.000,00 |
| 31.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 4,38% | 4,00 |
| 27.01.2025 | 13,90 | 13,90 | 13,70 | 13,70 | -2,14% | 32,00 |
| 23.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 1.000,00 |
| 22.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 1.000,00 |
| 21.01.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 2,14% | 217,00 |