15,250€
0,33%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 15,25 | 15,45 | 15,15 | 15,25 | 0,33% | - |
| 19.06.2025 | 15,35 | 15,40 | 15,20 | 15,20 | -1,62% | - |
| 18.06.2025 | 15,20 | 15,45 | 15,20 | 15,45 | 1,31% | - |
| 17.06.2025 | 15,30 | 15,40 | 15,15 | 15,25 | -0,65% | 1.100,00 |
| 16.06.2025 | 15,10 | 15,45 | 15,00 | 15,35 | 1,99% | - |
| 13.06.2025 | 15,40 | 15,45 | 14,95 | 15,05 | -1,95% | 665,00 |
| 12.06.2025 | 15,25 | 15,40 | 15,05 | 15,35 | 0,66% | 785,00 |
| 11.06.2025 | 15,40 | 15,55 | 15,25 | 15,25 | -1,29% | - |
| 10.06.2025 | 15,90 | 16,00 | 15,35 | 15,45 | -3,13% | - |
| 09.06.2025 | 15,90 | 16,00 | 15,75 | 15,95 | 0,00% | - |
| 06.06.2025 | 15,60 | 16,05 | 15,60 | 15,95 | 2,57% | - |
| 05.06.2025 | 15,60 | 15,70 | 15,45 | 15,55 | 0,00% | - |
| 04.06.2025 | 15,80 | 15,95 | 15,55 | 15,55 | -1,89% | - |
| 03.06.2025 | 15,70 | 15,85 | 15,35 | 15,85 | 1,28% | - |
| 02.06.2025 | 15,65 | 15,70 | 15,45 | 15,65 | -0,63% | - |
| 30.05.2025 | 15,70 | 15,80 | 15,45 | 15,75 | 0,64% | - |
| 29.05.2025 | 15,70 | 15,85 | 15,55 | 15,65 | 0,00% | - |
| 28.05.2025 | 15,90 | 16,00 | 15,55 | 15,65 | -0,63% | 74,00 |
| 27.05.2025 | 15,55 | 15,85 | 15,55 | 15,75 | 1,61% | - |
| 26.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | - |
| 23.05.2025 | 15,60 | 15,85 | 15,05 | 15,55 | -0,64% | 60,00 |
| 22.05.2025 | 15,50 | 15,75 | 15,45 | 15,65 | 0,64% | 10,00 |
| 21.05.2025 | 15,75 | 15,90 | 15,45 | 15,55 | -1,89% | - |
| 20.05.2025 | 15,75 | 15,85 | 15,65 | 15,85 | 0,63% | - |
| 19.05.2025 | 15,45 | 15,75 | 15,40 | 15,75 | 0,64% | - |
| 16.05.2025 | 15,60 | 15,70 | 15,45 | 15,65 | 0,64% | 20,00 |
| 15.05.2025 | 15,50 | 15,60 | 15,35 | 15,55 | 0,65% | - |
| 14.05.2025 | 15,20 | 15,45 | 15,05 | 15,45 | 1,31% | 85,00 |
| 13.05.2025 | 15,00 | 15,30 | 15,00 | 15,25 | 1,33% | - |
| 12.05.2025 | 14,70 | 15,35 | 14,70 | 15,05 | 2,73% | - |
| 09.05.2025 | 14,55 | 14,75 | 14,45 | 14,65 | 0,00% | 20,00 |
| 08.05.2025 | 14,10 | 14,65 | 14,10 | 14,65 | 4,27% | - |
| 07.05.2025 | 14,10 | 14,25 | 13,95 | 14,05 | -0,71% | - |
| 06.05.2025 | 14,50 | 14,60 | 13,85 | 14,15 | -2,75% | - |
| 05.05.2025 | 14,35 | 14,65 | 13,90 | 14,55 | 0,69% | 28,00 |
| 02.05.2025 | 14,00 | 14,45 | 13,90 | 14,45 | 2,12% | - |
| 30.04.2025 | 14,30 | 14,50 | 13,65 | 14,15 | 0,00% | - |
| 29.04.2025 | 14,00 | 14,25 | 13,90 | 14,15 | 1,43% | 5,00 |
| 28.04.2025 | 13,90 | 14,15 | 13,85 | 13,95 | 0,00% | - |
| 25.04.2025 | 13,80 | 13,95 | 13,65 | 13,95 | 1,45% | - |
| 24.04.2025 | 13,75 | 13,85 | 13,55 | 13,75 | 0,00% | - |
| 23.04.2025 | 13,40 | 14,05 | 13,40 | 13,75 | 3,00% | - |
| 22.04.2025 | 12,60 | 13,35 | 12,55 | 13,35 | 3,09% | 220,00 |
| 17.04.2025 | 12,80 | 13,15 | 12,70 | 12,95 | 0,78% | 2.410,00 |
| 16.04.2025 | 12,85 | 13,05 | 12,65 | 12,85 | -1,53% | - |
| 15.04.2025 | 12,55 | 13,25 | 12,55 | 13,05 | 3,16% | 3,00 |
| 14.04.2025 | 12,25 | 12,80 | 12,15 | 12,65 | 3,27% | 3,00 |
| 11.04.2025 | 12,00 | 12,35 | 11,65 | 12,25 | 1,66% | 30,00 |
| 10.04.2025 | 12,75 | 12,95 | 11,85 | 12,05 | -6,23% | 28,00 |
| 09.04.2025 | 11,35 | 12,95 | 11,15 | 12,85 | 11,26% | - |
| 08.04.2025 | 11,65 | 12,35 | 11,45 | 11,55 | -0,86% | - |
| 07.04.2025 | 11,45 | 12,25 | 10,95 | 11,65 | -3,32% | 270,00 |
| 04.04.2025 | 12,90 | 12,95 | 11,50 | 12,05 | -6,95% | - |
| 03.04.2025 | 14,00 | 14,00 | 12,85 | 12,95 | -11,00% | - |
| 02.04.2025 | 14,40 | 14,55 | 14,05 | 14,55 | 1,39% | 153,00 |
| 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% | - |