19,850€
-2,22%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 20,50 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 06.05.2026 | 19,60 | 20,30 | 19,45 | 20,30 | 1,75% | - |
| 05.05.2026 | 19,35 | 19,95 | 19,25 | 19,95 | 2,05% | - |
| 04.05.2026 | 19,90 | 20,05 | 19,45 | 19,55 | 0,51% | - |
| 30.04.2026 | 19,75 | 19,75 | 19,45 | 19,45 | -1,52% | - |
| 29.04.2026 | 19,55 | 19,75 | 19,55 | 19,75 | 0,51% | - |
| 28.04.2026 | 19,65 | 19,90 | 18,95 | 19,65 | -0,51% | - |
| 27.04.2026 | 19,55 | 19,85 | 19,55 | 19,75 | 0,00% | - |
| 24.04.2026 | 19,45 | 19,75 | 19,35 | 19,75 | 0,51% | - |
| 23.04.2026 | 19,85 | 19,90 | 19,55 | 19,65 | -1,50% | - |
| 22.04.2026 | 19,90 | 20,10 | 19,85 | 19,95 | -1,72% | 251,00 |
| 21.04.2026 | 20,50 | 20,60 | 20,30 | 20,30 | 0,00% | 6,00 |
| 20.04.2026 | 20,60 | 20,90 | 20,30 | 20,30 | 2,01% | 300,00 |
| 17.04.2026 | 19,90 | 20,05 | 19,90 | 19,90 | -2,93% | - |
| 16.04.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 15.04.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 14.04.2026 | 20,10 | 20,30 | 20,05 | 20,10 | 0,00% | - |
| 13.04.2026 | 20,30 | 20,30 | 19,85 | 20,10 | -0,99% | - |
| 10.04.2026 | 20,05 | 20,30 | 19,85 | 20,30 | 2,27% | 600,00 |
| 09.04.2026 | 20,10 | 20,30 | 19,75 | 19,85 | -2,22% | 500,00 |
| 08.04.2026 | 19,00 | 20,30 | 18,95 | 20,30 | 6,01% | 2.200,00 |
| 07.04.2026 | 18,95 | 19,15 | 18,75 | 19,15 | 1,86% | - |
| 02.04.2026 | 18,95 | 19,10 | 18,30 | 18,80 | -0,79% | 820,00 |
| 01.04.2026 | 18,30 | 18,95 | 17,95 | 18,95 | 3,27% | - |
| 31.03.2026 | 17,70 | 18,35 | 17,60 | 18,35 | 3,38% | - |
| 30.03.2026 | 17,65 | 17,85 | 17,45 | 17,75 | 1,14% | - |
| 27.03.2026 | 17,95 | 18,05 | 17,55 | 17,55 | -2,23% | - |
| 26.03.2026 | 18,05 | 18,15 | 17,75 | 17,95 | -2,18% | - |
| 25.03.2026 | 18,45 | 18,55 | 18,05 | 18,35 | 3,38% | - |
| 24.03.2026 | 17,75 | 17,85 | 17,45 | 17,75 | -0,56% | - |
| 23.03.2026 | 17,35 | 18,25 | 16,85 | 17,85 | 0,56% | 1.180,00 |
| 20.03.2026 | 18,25 | 18,25 | 17,65 | 17,75 | -0,56% | - |
| 19.03.2026 | 18,25 | 18,25 | 17,85 | 17,85 | -4,80% | - |
| 18.03.2026 | 18,25 | 19,05 | 18,25 | 18,75 | 2,18% | 500,00 |
| 17.03.2026 | 18,05 | 18,55 | 18,05 | 18,35 | 2,23% | - |
| 16.03.2026 | 17,95 | 18,05 | 17,85 | 17,95 | 0,56% | - |
| 13.03.2026 | 18,25 | 18,25 | 17,75 | 17,85 | -2,19% | - |
| 12.03.2026 | 19,05 | 19,05 | 17,95 | 18,25 | -4,70% | - |
| 11.03.2026 | 19,15 | 19,35 | 19,05 | 19,15 | -1,03% | - |
| 10.03.2026 | 18,85 | 19,45 | 18,85 | 19,35 | 7,20% | - |
| 09.03.2026 | 18,95 | 18,95 | 17,75 | 18,05 | -4,75% | 900,00 |
| 06.03.2026 | 19,35 | 19,50 | 18,65 | 18,95 | -4,53% | - |
| 05.03.2026 | 20,05 | 20,30 | 19,85 | 19,85 | 0,51% | - |
| 04.03.2026 | 19,85 | 19,95 | 19,35 | 19,75 | 2,07% | - |
| 03.03.2026 | 20,40 | 20,50 | 19,15 | 19,35 | -3,73% | 1.705,00 |
| 02.03.2026 | 20,50 | 20,50 | 19,45 | 20,10 | -5,63% | - |
| 27.02.2026 | 21,40 | 21,90 | 21,30 | 21,30 | -0,93% | - |
| 26.02.2026 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | 50,00 |
| 25.02.2026 | 21,50 | 21,90 | 21,50 | 21,70 | 2,84% | - |
| 24.02.2026 | 21,00 | 21,30 | 20,90 | 21,10 | -5,38% | - |
| 23.02.2026 | 22,10 | 22,30 | 22,00 | 22,30 | 0,90% | - |
| 20.02.2026 | 21,70 | 22,10 | 21,60 | 22,10 | -0,90% | - |
| 19.02.2026 | 22,50 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 18.02.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 2,76% | - |
| 17.02.2026 | 21,60 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 16.02.2026 | 21,30 | 21,80 | 21,30 | 21,70 | 4,83% | 200,00 |
| 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% | - |
| 29.01.2026 | 22,10 | 22,70 | 22,00 | 22,50 | 0,00% | - |
| 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 | 0,90% | - |
| 23.01.2026 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 22.01.2026 | 22,10 | 22,50 | 22,00 | 22,30 | 2,76% | - |
| 21.01.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 20.01.2026 | 22,40 | 22,60 | 21,90 | 21,90 | -2,67% | - |
| 19.01.2026 | 22,50 | 22,80 | 22,30 | 22,50 | 0,00% | 22,00 |
| 16.01.2026 | 22,20 | 22,70 | 22,20 | 22,50 | 1,35% | - |
| 15.01.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -0,45% | - |
| 14.01.2026 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 13.01.2026 | 21,90 | 22,30 | 21,90 | 22,10 | 0,91% | - |
| 12.01.2026 | 22,30 | 22,30 | 21,50 | 21,90 | -2,23% | - |
| 09.01.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 0,45% | - |
| 08.01.2026 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 07.01.2026 | 22,50 | 22,50 | 22,10 | 22,10 | -2,64% | - |
| 06.01.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,00% | 20,00 |
| 05.01.2026 | 22,10 | 22,70 | 22,10 | 22,70 | 1,79% | 100,00 |
| 02.01.2026 | 21,60 | 22,30 | 21,60 | 22,30 | 1,83% | 151,00 |
| 30.12.2025 | 21,70 | 21,90 | 21,60 | 21,90 | 0,92% | - |
| 29.12.2025 | 21,90 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 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 | -0,93% | - |
| 19.12.2025 | 21,20 | 21,50 | 21,10 | 21,50 | 0,94% | 700,00 |
| 18.12.2025 | 20,80 | 21,30 | 20,70 | 21,30 | 2,90% | - |
| 17.12.2025 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | 1.710,00 |
| 16.12.2025 | 20,70 | 20,80 | 20,70 | 20,70 | 0,00% | - |
| 15.12.2025 | 20,40 | 20,90 | 20,30 | 20,70 | 1,97% | - |
| 12.12.2025 | 20,60 | 20,70 | 20,30 | 20,30 | -0,98% | - |
| 11.12.2025 | 20,30 | 20,70 | 20,20 | 20,50 | 1,99% | 501,00 |
| 10.12.2025 | 19,85 | 20,30 | 19,75 | 20,10 | 0,75% | - |
| 09.12.2025 | 20,05 | 20,30 | 19,85 | 19,95 | 0,00% | - |