18,050€
1,40%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |