19,950€
0,50%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 19,70 | 19,75 | 19,55 | 19,55 | -1,51% | - |
| 19.10.2026 | 20,30 | 20,30 | 19,85 | 19,85 | -2,22% | - |
| 16.10.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 15.10.2026 | 20,30 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 14.10.2026 | 20,60 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 13.10.2026 | 20,70 | 21,10 | 20,50 | 20,70 | 0,98% | - |
| 12.10.2026 | 20,40 | 20,50 | 20,40 | 20,50 | 0,00% | - |
| 09.10.2026 | 20,50 | 20,50 | 20,30 | 20,50 | 1,99% | 253,00 |
| 08.10.2026 | 20,40 | 20,50 | 19,75 | 20,10 | -0,99% | - |
| 07.10.2026 | 21,10 | 21,10 | 20,30 | 20,30 | -3,79% | - |
| 06.10.2026 | 21,10 | 21,30 | 21,10 | 21,10 | 0,96% | - |
| 02.10.2026 | 21,10 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 01.10.2026 | 21,50 | 21,50 | 20,50 | 20,70 | -3,72% | 100,00 |
| 30.09.2026 | 21,50 | 21,80 | 21,30 | 21,50 | 0,00% | - |
| 29.09.2026 | 21,60 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 28.09.2026 | 21,70 | 21,90 | 21,50 | 21,50 | 0,00% | - |
| 24.09.2026 | 21,30 | 21,50 | 21,30 | 21,50 | -0,92% | - |
| 23.09.2026 | 21,90 | 21,90 | 21,50 | 21,70 | -1,81% | - |
| 22.09.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 0,00% | - |
| 21.09.2026 | 21,80 | 22,30 | 21,70 | 22,10 | 1,84% | - |
| 18.09.2026 | 22,30 | 22,40 | 21,50 | 21,70 | -1,81% | - |
| 17.09.2026 | 22,10 | 22,20 | 22,10 | 22,10 | -0,90% | 1,00 |
| 16.09.2026 | 22,10 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 15.09.2026 | 22,40 | 22,50 | 21,70 | 22,10 | -3,49% | - |
| 11.09.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 10.09.2026 | 22,70 | 22,90 | 22,70 | 22,70 | 0,89% | - |
| 09.09.2026 | 23,00 | 23,10 | 22,50 | 22,50 | -2,60% | 10,00 |
| 08.09.2026 | 23,30 | 23,30 | 22,90 | 23,10 | -0,86% | - |
| 07.09.2026 | 23,20 | 23,30 | 23,20 | 23,30 | 0,87% | - |
| 04.09.2026 | 23,10 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 03.09.2026 | 22,60 | 23,10 | 22,50 | 23,10 | 2,67% | - |
| 02.09.2026 | 22,50 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 01.09.2026 | 22,90 | 23,00 | 22,30 | 22,50 | -3,43% | - |
| 31.08.2026 | 23,20 | 23,30 | 23,20 | 23,30 | 0,87% | - |
| 27.08.2026 | 23,20 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 26.08.2026 | 23,30 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 25.08.2026 | 23,30 | 23,30 | 23,10 | 23,10 | 0,00% | - |
| 24.08.2026 | 22,90 | 23,30 | 22,90 | 23,10 | 0,87% | - |
| 21.08.2026 | 22,70 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 20.08.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,87% | - |
| 19.08.2026 | 23,70 | 23,70 | 23,10 | 23,10 | -1,70% | - |
| 18.08.2026 | 23,90 | 24,10 | 23,50 | 23,50 | -2,49% | - |
| 17.08.2026 | 24,30 | 24,30 | 24,10 | 24,10 | -0,82% | - |
| 14.08.2026 | 24,30 | 24,30 | 24,10 | 24,30 | -0,41% | - |
| 13.08.2026 | 24,40 | 24,40 | 24,30 | 24,40 | 0,41% | - |
| 12.08.2026 | 24,20 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 11.08.2026 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 10.08.2026 | 24,20 | 24,30 | 24,10 | 24,30 | -0,82% | - |
| 07.08.2026 | 24,20 | 24,50 | 24,10 | 24,50 | -0,81% | - |
| 06.08.2026 | 24,70 | 24,70 | 24,60 | 24,70 | 1,65% | - |
| 05.08.2026 | 24,20 | 24,50 | 24,20 | 24,30 | 0,83% | - |
| 04.08.2026 | 24,20 | 24,40 | 23,90 | 24,10 | 0,84% | - |
| 03.08.2026 | 23,80 | 24,10 | 23,80 | 23,90 | 0,00% | 124,00 |
| 31.07.2026 | 24,10 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 30.07.2026 | 22,70 | 23,90 | 22,70 | 23,90 | 3,46% | - |
| 29.07.2026 | 23,80 | 23,80 | 22,80 | 23,10 | -2,53% | 130,00 |
| 28.07.2026 | 25,20 | 25,30 | 23,30 | 23,70 | -3,66% | 500,00 |
| 27.07.2026 | 24,70 | 24,70 | 24,60 | 24,60 | 0,41% | - |
| 24.07.2026 | 24,30 | 24,60 | 24,30 | 24,50 | 0,00% | - |
| 23.07.2026 | 24,60 | 24,60 | 24,50 | 24,50 | 0,41% | - |
| 22.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,09% | - |
| 21.07.2026 | 24,00 | 24,00 | 23,90 | 23,90 | -1,65% | - |
| 20.07.2026 | 24,30 | 24,40 | 24,20 | 24,30 | 0,83% | - |
| 17.07.2026 | 24,70 | 24,90 | 23,70 | 24,10 | -1,63% | 15,00 |
| 16.07.2026 | 24,70 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 15.07.2026 | 24,20 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 14.07.2026 | 24,00 | 24,50 | 23,50 | 24,10 | 0,84% | - |
| 13.07.2026 | 24,00 | 24,10 | 23,70 | 23,90 | 0,42% | - |
| 10.07.2026 | 23,90 | 23,90 | 23,80 | 23,80 | -0,42% | - |
| 09.07.2026 | 23,50 | 23,90 | 23,50 | 23,90 | 2,58% | 10,00 |
| 08.07.2026 | 23,90 | 23,90 | 23,30 | 23,30 | -3,32% | - |
| 07.07.2026 | 24,90 | 24,90 | 24,10 | 24,10 | -1,63% | - |
| 03.07.2026 | 24,30 | 24,50 | 24,20 | 24,50 | 2,94% | - |
| 02.07.2026 | 23,80 | 23,90 | 23,80 | 23,80 | -0,42% | - |
| 01.07.2026 | 23,50 | 23,90 | 23,50 | 23,90 | 0,84% | - |
| 30.06.2026 | 23,60 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 29.06.2026 | 23,30 | 23,70 | 23,30 | 23,70 | 0,00% | - |
| 26.06.2026 | 24,10 | 24,20 | 23,50 | 23,70 | -0,84% | - |
| 25.06.2026 | 23,50 | 23,90 | 23,50 | 23,90 | 2,58% | - |
| 24.06.2026 | 23,90 | 23,90 | 23,30 | 23,30 | -2,51% | 80,00 |
| 23.06.2026 | 24,00 | 24,00 | 23,70 | 23,90 | 0,00% | - |
| 22.06.2026 | 22,80 | 23,90 | 22,80 | 23,90 | 4,82% | 180,00 |
| 19.06.2026 | 23,10 | 23,10 | 22,80 | 22,80 | -2,15% | - |
| 18.06.2026 | 23,00 | 23,30 | 22,80 | 23,30 | 0,87% | 200,00 |
| 17.06.2026 | 22,50 | 23,30 | 22,40 | 23,10 | 2,67% | - |
| 16.06.2026 | 22,20 | 22,70 | 22,10 | 22,50 | 1,81% | - |
| 15.06.2026 | 21,90 | 22,40 | 21,90 | 22,10 | 1,84% | 717,00 |
| 12.06.2026 | 21,40 | 21,90 | 21,30 | 21,70 | 5,85% | - |
| 10.06.2026 | 21,10 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 09.06.2026 | 21,00 | 21,50 | 20,70 | 20,90 | -1,88% | - |
| 08.06.2026 | 20,90 | 21,30 | 20,90 | 21,30 | -0,93% | - |
| 05.06.2026 | 21,50 | 21,50 | 21,30 | 21,50 | 0,47% | - |
| 04.06.2026 | 21,30 | 21,50 | 21,30 | 21,40 | -0,47% | - |
| 03.06.2026 | 21,70 | 22,00 | 21,50 | 21,50 | 0,94% | 180,00 |
| 02.06.2026 | 21,10 | 21,50 | 21,10 | 21,30 | 2,40% | - |
| 01.06.2026 | 20,80 | 21,00 | 20,70 | 20,80 | -1,42% | - |
| 29.05.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 1,93% | - |
| 28.05.2026 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 27.05.2026 | 21,10 | 21,10 | 20,90 | 21,10 | 1,93% | - |
| 26.05.2026 | 20,50 | 20,70 | 20,30 | 20,70 | 0,49% | - |