2,913€
-0,92%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,93 | 2,95 | 2,91 | 2,94 | 0,62% | - |
| 04.11.2024 | 2,95 | 2,95 | 2,90 | 2,92 | 0,10% | 3.600,00 |
| 01.11.2024 | 2,85 | 2,93 | 2,85 | 2,92 | 2,32% | - |
| 31.10.2024 | 2,92 | 2,92 | 2,84 | 2,85 | -2,90% | - |
| 30.10.2024 | 2,86 | 2,99 | 2,85 | 2,93 | 2,27% | 4.000,00 |
| 29.10.2024 | 2,94 | 2,96 | 2,87 | 2,87 | -2,51% | - |
| 28.10.2024 | 3,02 | 3,02 | 2,85 | 2,94 | -0,24% | 85.537,00 |
| 25.10.2024 | 3,07 | 3,10 | 2,92 | 2,95 | -3,91% | 14.982,00 |
| 24.10.2024 | 2,90 | 3,08 | 2,90 | 3,07 | 5,94% | 500,00 |
| 23.10.2024 | 2,94 | 2,96 | 2,88 | 2,90 | -0,28% | - |
| 22.10.2024 | 2,91 | 2,95 | 2,88 | 2,91 | -0,17% | - |
| 21.10.2024 | 2,94 | 2,95 | 2,91 | 2,91 | -1,29% | - |
| 18.10.2024 | 2,97 | 2,98 | 2,92 | 2,95 | -0,57% | - |
| 17.10.2024 | 2,86 | 2,98 | 2,86 | 2,97 | 3,63% | - |
| 16.10.2024 | 2,82 | 2,89 | 2,81 | 2,86 | 1,60% | - |
| 15.10.2024 | 2,81 | 2,85 | 2,80 | 2,82 | 0,36% | - |
| 14.10.2024 | 2,83 | 2,84 | 2,80 | 2,81 | -0,67% | 4.000,00 |
| 11.10.2024 | 2,80 | 2,84 | 2,72 | 2,83 | 1,00% | - |
| 10.10.2024 | 2,78 | 2,82 | 2,77 | 2,80 | 0,54% | - |
| 09.10.2024 | 2,76 | 2,79 | 2,74 | 2,78 | 0,91% | - |
| 08.10.2024 | 2,75 | 2,77 | 2,74 | 2,76 | -0,07% | - |
| 07.10.2024 | 2,75 | 2,77 | 2,72 | 2,76 | 0,29% | - |
| 04.10.2024 | 2,63 | 2,76 | 2,63 | 2,75 | 4,64% | 3.871,00 |
| 03.10.2024 | 2,66 | 2,68 | 2,60 | 2,63 | -1,50% | - |
| 02.10.2024 | 2,66 | 2,70 | 2,65 | 2,67 | 0,41% | - |
| 01.10.2024 | 2,74 | 2,74 | 2,65 | 2,66 | -2,81% | - |
| 30.09.2024 | 2,76 | 2,76 | 2,70 | 2,74 | -0,51% | 7.500,00 |
| 27.09.2024 | 2,73 | 2,77 | 2,71 | 2,75 | 1,33% | 90.800,00 |
| 26.09.2024 | 2,72 | 2,76 | 2,71 | 2,71 | 0,82% | - |
| 25.09.2024 | 2,71 | 2,75 | 2,68 | 2,69 | -1,43% | - |
| 24.09.2024 | 2,71 | 2,78 | 2,71 | 2,73 | 1,11% | - |
| 23.09.2024 | 2,74 | 2,74 | 2,67 | 2,70 | -0,92% | - |
| 20.09.2024 | 2,72 | 2,75 | 2,71 | 2,73 | 0,11% | 750,00 |
| 19.09.2024 | 2,70 | 2,74 | 2,69 | 2,72 | 1,83% | 300,00 |
| 18.09.2024 | 2,68 | 2,71 | 2,67 | 2,67 | -0,26% | - |
| 17.09.2024 | 2,64 | 2,71 | 2,64 | 2,68 | 1,51% | - |
| 16.09.2024 | 2,65 | 2,66 | 2,62 | 2,64 | -0,04% | - |
| 13.09.2024 | 2,61 | 2,65 | 2,60 | 2,64 | 1,46% | 4,00 |
| 12.09.2024 | 2,60 | 2,64 | 2,58 | 2,60 | 0,39% | 30,00 |
| 11.09.2024 | 2,61 | 2,67 | 2,54 | 2,59 | -1,07% | - |
| 10.09.2024 | 2,65 | 2,69 | 2,58 | 2,62 | -1,50% | 1.000,00 |
| 09.09.2024 | 2,62 | 2,68 | 2,62 | 2,66 | 2,23% | - |
| 06.09.2024 | 2,74 | 2,74 | 2,59 | 2,60 | -5,03% | 1.000,00 |
| 05.09.2024 | 2,64 | 2,76 | 2,64 | 2,74 | 4,06% | - |
| 04.09.2024 | 2,63 | 2,68 | 2,61 | 2,64 | -0,60% | - |
| 03.09.2024 | 2,73 | 2,74 | 2,64 | 2,65 | -3,11% | 11.100,00 |
| 02.09.2024 | 2,74 | 2,74 | 2,70 | 2,74 | -0,18% | - |
| 30.08.2024 | 2,70 | 2,74 | 2,70 | 2,74 | 0,96% | - |
| 29.08.2024 | 2,67 | 2,73 | 2,67 | 2,72 | 1,91% | 520,00 |
| 28.08.2024 | 2,76 | 2,76 | 2,65 | 2,66 | -4,93% | 1.500,00 |
| 27.08.2024 | 2,73 | 2,81 | 2,69 | 2,80 | 2,79% | - |
| 26.08.2024 | 2,74 | 2,80 | 2,03 | 2,73 | -0,40% | - |
| 23.08.2024 | 2,66 | 2,74 | 2,66 | 2,74 | 3,17% | - |
| 22.08.2024 | 2,64 | 2,68 | 2,63 | 2,65 | 0,34% | - |
| 21.08.2024 | 2,69 | 2,69 | 2,62 | 2,64 | -1,67% | - |
| 20.08.2024 | 2,69 | 2,71 | 2,63 | 2,69 | -0,22% | - |
| 19.08.2024 | 2,68 | 2,70 | 2,67 | 2,70 | 0,45% | 2.000,00 |
| 16.08.2024 | 2,67 | 2,69 | 2,65 | 2,68 | 0,79% | 750,00 |
| 15.08.2024 | 2,58 | 2,68 | 1,73 | 2,66 | 2,31% | 1.500,00 |
| 14.08.2024 | 2,58 | 2,65 | 2,36 | 2,60 | 1,09% | - |
| 13.08.2024 | 2,58 | 2,60 | 2,55 | 2,57 | 0,27% | 1.410,00 |
| 12.08.2024 | 2,58 | 2,60 | 2,56 | 2,57 | -0,23% | - |
| 09.08.2024 | 2,50 | 2,58 | 2,50 | 2,57 | 3,83% | - |
| 08.08.2024 | 2,49 | 2,53 | 2,44 | 2,48 | -0,12% | - |
| 07.08.2024 | 2,46 | 2,54 | 2,45 | 2,48 | 1,68% | 1.000,00 |
| 06.08.2024 | 2,46 | 2,49 | 2,39 | 2,44 | 0,54% | - |
| 05.08.2024 | 2,40 | 2,46 | 2,29 | 2,43 | -0,45% | - |
| 02.08.2024 | 2,58 | 2,60 | 2,31 | 2,44 | -6,45% | - |
| 01.08.2024 | 2,77 | 2,86 | 2,58 | 2,61 | -5,65% | 1.900,00 |
| 31.07.2024 | 2,80 | 2,83 | 2,74 | 2,76 | -0,50% | 1.000,00 |
| 30.07.2024 | 2,75 | 2,79 | 2,75 | 2,78 | 0,76% | 1.884,00 |
| 29.07.2024 | 2,76 | 2,81 | 2,75 | 2,76 | -0,11% | - |
| 26.07.2024 | 2,70 | 2,76 | 2,70 | 2,76 | 2,07% | - |
| 25.07.2024 | 2,67 | 2,73 | 2,65 | 2,70 | 0,90% | - |
| 24.07.2024 | 2,74 | 2,75 | 2,68 | 2,68 | -2,41% | - |
| 23.07.2024 | 2,73 | 2,75 | 2,73 | 2,74 | 0,40% | 6.000,00 |
| 22.07.2024 | 2,74 | 2,75 | 2,70 | 2,73 | 0,55% | - |
| 19.07.2024 | 2,68 | 2,75 | 2,68 | 2,72 | 1,61% | - |
| 18.07.2024 | 2,76 | 2,79 | 2,67 | 2,68 | -2,76% | 7.800,00 |
| 17.07.2024 | 2,71 | 2,78 | 2,69 | 2,75 | 0,84% | - |
| 16.07.2024 | 2,69 | 2,73 | 2,66 | 2,73 | 1,49% | - |
| 15.07.2024 | 2,64 | 2,69 | 2,62 | 2,69 | 1,82% | 2.000,00 |
| 12.07.2024 | 2,66 | 2,68 | 2,64 | 2,64 | -0,41% | - |
| 11.07.2024 | 2,63 | 2,66 | 2,61 | 2,65 | 0,91% | - |
| 10.07.2024 | 2,58 | 2,63 | 2,57 | 2,63 | 2,18% | - |
| 09.07.2024 | 2,67 | 2,68 | 2,56 | 2,57 | -3,82% | - |
| 08.07.2024 | 2,59 | 2,68 | 2,58 | 2,67 | 2,02% | 6.400,00 |
| 05.07.2024 | 2,66 | 2,67 | 2,60 | 2,62 | -1,58% | 400,00 |
| 04.07.2024 | 2,55 | 2,66 | 2,55 | 2,66 | 4,27% | 23.138,00 |
| 03.07.2024 | 2,54 | 2,59 | 2,53 | 2,55 | 0,83% | - |
| 02.07.2024 | 2,52 | 2,53 | 2,50 | 2,53 | 0,24% | - |
| 01.07.2024 | 2,52 | 2,54 | 2,50 | 2,53 | 1,28% | - |
| 28.06.2024 | 2,50 | 2,52 | 2,17 | 2,49 | -0,16% | 151,00 |
| 27.06.2024 | 2,45 | 2,51 | 2,17 | 2,50 | 1,96% | 1.000,00 |
| 26.06.2024 | 2,46 | 2,48 | 2,43 | 2,45 | 0,00% | - |
| 25.06.2024 | 2,47 | 2,48 | 2,44 | 2,45 | -0,73% | - |
| 24.06.2024 | 2,43 | 2,48 | 2,40 | 2,47 | 1,40% | - |
| 21.06.2024 | 2,49 | 2,49 | 2,41 | 2,43 | -2,29% | - |
| 20.06.2024 | 2,46 | 2,49 | 2,46 | 2,49 | 1,51% | 54,00 |
| 19.06.2024 | 2,46 | 2,48 | 2,45 | 2,45 | 0,29% | - |