3,978€
2,13%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,97 | 3,99 | 3,90 | 3,98 | 1,69% | - |
| 05.06.2025 | 3,91 | 3,92 | 3,87 | 3,91 | 0,88% | - |
| 04.06.2025 | 4,00 | 4,00 | 3,88 | 3,88 | -1,95% | 900,00 |
| 03.06.2025 | 3,93 | 3,96 | 3,84 | 3,96 | 1,10% | - |
| 02.06.2025 | 3,94 | 3,94 | 3,85 | 3,91 | -0,15% | - |
| 30.05.2025 | 3,94 | 3,95 | 3,87 | 3,92 | 0,28% | - |
| 29.05.2025 | 3,98 | 3,98 | 3,88 | 3,91 | 0,62% | - |
| 28.05.2025 | 3,97 | 3,97 | 3,87 | 3,88 | -1,62% | 3.200,00 |
| 27.05.2025 | 3,87 | 3,96 | 3,87 | 3,95 | 2,15% | - |
| 26.05.2025 | 3,93 | 3,94 | 3,86 | 3,86 | -0,39% | - |
| 23.05.2025 | 3,92 | 3,95 | 3,74 | 3,88 | 0,52% | - |
| 22.05.2025 | 3,91 | 3,92 | 3,85 | 3,86 | -0,16% | 1.300,00 |
| 21.05.2025 | 3,97 | 3,97 | 3,86 | 3,87 | -2,05% | - |
| 20.05.2025 | 3,95 | 3,96 | 3,91 | 3,95 | 0,41% | - |
| 19.05.2025 | 3,89 | 3,93 | 3,84 | 3,93 | 1,05% | 3.600,00 |
| 16.05.2025 | 3,89 | 3,91 | 3,85 | 3,89 | 0,65% | - |
| 15.05.2025 | 3,84 | 3,88 | 3,80 | 3,86 | 1,05% | 800,00 |
| 14.05.2025 | 3,83 | 3,85 | 3,75 | 3,82 | 0,79% | - |
| 13.05.2025 | 3,79 | 3,81 | 3,71 | 3,79 | 0,53% | - |
| 12.05.2025 | 3,71 | 3,83 | 3,71 | 3,77 | 4,08% | 12,00 |
| 09.05.2025 | 3,66 | 3,67 | 3,62 | 3,63 | 0,08% | - |
| 08.05.2025 | 3,56 | 3,65 | 3,51 | 3,62 | 3,07% | 6.000,00 |
| 07.05.2025 | 3,56 | 3,56 | 3,49 | 3,52 | 0,00% | - |
| 06.05.2025 | 3,59 | 3,60 | 3,47 | 3,52 | -2,42% | - |
| 05.05.2025 | 3,53 | 3,64 | 3,47 | 3,60 | 1,46% | - |
| 02.05.2025 | 3,49 | 3,59 | 3,48 | 3,55 | 0,37% | - |
| 30.04.2025 | 3,55 | 3,55 | 3,40 | 3,54 | -0,20% | - |
| 29.04.2025 | 3,54 | 3,56 | 3,48 | 3,54 | 1,75% | - |
| 28.04.2025 | 3,47 | 3,53 | 3,44 | 3,48 | 0,58% | - |
| 25.04.2025 | 3,47 | 3,47 | 3,41 | 3,46 | 1,17% | - |
| 24.04.2025 | 3,49 | 3,49 | 3,39 | 3,42 | -1,27% | - |
| 23.04.2025 | 3,40 | 3,50 | 3,38 | 3,47 | 4,27% | - |
| 22.04.2025 | 3,25 | 3,34 | 3,23 | 3,33 | 2,59% | - |
| 17.04.2025 | 3,28 | 3,29 | 3,21 | 3,24 | 1,31% | 350,00 |
| 16.04.2025 | 3,24 | 3,27 | 3,18 | 3,20 | -1,69% | - |
| 15.04.2025 | 3,20 | 3,30 | 3,18 | 3,25 | 3,24% | - |
| 14.04.2025 | 3,11 | 3,19 | 3,07 | 3,15 | 3,38% | - |
| 11.04.2025 | 3,05 | 3,09 | 2,91 | 3,05 | 1,03% | 3.200,00 |
| 10.04.2025 | 3,22 | 3,52 | 2,94 | 3,02 | -5,75% | - |
| 09.04.2025 | 2,91 | 3,26 | 2,79 | 3,20 | 7,99% | - |
| 08.04.2025 | 3,00 | 3,08 | 2,88 | 2,97 | 0,61% | - |
| 07.04.2025 | 2,79 | 3,01 | 2,63 | 2,95 | -0,61% | 841,00 |
| 04.04.2025 | 3,25 | 3,26 | 2,87 | 2,97 | -7,89% | 15.125,00 |
| 03.04.2025 | 3,55 | 3,57 | 3,21 | 3,22 | -10,98% | 13.118,00 |
| 02.04.2025 | 3,59 | 3,62 | 3,51 | 3,62 | 1,54% | 3.458,00 |
| 01.04.2025 | 3,55 | 3,59 | 3,52 | 3,56 | 1,11% | 3.600,00 |
| 31.03.2025 | 3,46 | 3,53 | 3,39 | 3,52 | -0,42% | 4.110,00 |
| 28.03.2025 | 3,62 | 3,67 | 3,53 | 3,54 | -3,65% | - |
| 27.03.2025 | 3,70 | 3,72 | 3,64 | 3,67 | -1,08% | - |
| 26.03.2025 | 3,76 | 3,78 | 3,69 | 3,71 | -1,51% | - |
| 25.03.2025 | 3,69 | 3,77 | 3,69 | 3,77 | 1,92% | - |
| 24.03.2025 | 3,67 | 3,72 | 3,65 | 3,70 | 1,71% | - |
| 21.03.2025 | 3,66 | 3,67 | 3,55 | 3,64 | -0,98% | - |
| 20.03.2025 | 3,68 | 3,71 | 3,61 | 3,67 | -0,30% | - |
| 19.03.2025 | 3,65 | 3,72 | 3,61 | 3,68 | 1,02% | - |
| 18.03.2025 | 3,56 | 3,67 | 3,54 | 3,65 | 2,45% | - |
| 17.03.2025 | 3,59 | 3,59 | 3,51 | 3,56 | -1,58% | - |
| 14.03.2025 | 3,54 | 3,62 | 3,44 | 3,62 | 3,37% | - |
| 13.03.2025 | 3,51 | 3,56 | 3,45 | 3,50 | -1,58% | - |
| 12.03.2025 | 3,42 | 3,56 | 3,42 | 3,55 | 4,04% | - |
| 11.03.2025 | 3,38 | 3,44 | 3,33 | 3,42 | 1,58% | - |
| 10.03.2025 | 3,61 | 3,63 | 3,30 | 3,36 | -7,28% | 740,00 |
| 07.03.2025 | 3,67 | 3,70 | 3,58 | 3,63 | -1,60% | - |
| 06.03.2025 | 3,76 | 3,77 | 3,68 | 3,69 | -1,92% | 1.251,00 |
| 05.03.2025 | 3,68 | 3,88 | 3,46 | 3,76 | 2,43% | - |
| 04.03.2025 | 3,79 | 3,82 | 3,57 | 3,67 | -3,04% | 10,00 |
| 03.03.2025 | 3,79 | 3,86 | 3,74 | 3,78 | 0,21% | 5.195,00 |
| 28.02.2025 | 3,63 | 3,79 | 3,63 | 3,78 | 2,61% | 1.000,00 |
| 27.02.2025 | 3,69 | 3,88 | 1,73 | 3,68 | -1,81% | - |
| 26.02.2025 | 3,70 | 3,78 | 3,66 | 3,75 | 1,52% | 2.000,00 |
| 25.02.2025 | 3,67 | 3,74 | 3,59 | 3,69 | 0,96% | - |
| 24.02.2025 | 3,65 | 3,70 | 3,57 | 3,66 | 0,47% | 1.370,00 |
| 21.02.2025 | 3,64 | 3,71 | 3,62 | 3,64 | -0,44% | - |
| 20.02.2025 | 3,71 | 3,77 | 3,61 | 3,66 | -1,30% | 4.689,00 |
| 19.02.2025 | 3,74 | 3,78 | 3,69 | 3,70 | -1,07% | - |
| 18.02.2025 | 3,66 | 3,75 | 3,65 | 3,74 | 2,52% | - |
| 17.02.2025 | 3,59 | 3,69 | 3,59 | 3,65 | 1,50% | - |
| 14.02.2025 | 3,53 | 3,60 | 3,51 | 3,60 | 1,73% | - |
| 13.02.2025 | 3,72 | 3,79 | 3,46 | 3,54 | -5,10% | 181.378,00 |
| 12.02.2025 | 3,69 | 3,77 | 3,68 | 3,73 | 1,09% | - |
| 11.02.2025 | 3,66 | 3,71 | 3,63 | 3,69 | 0,35% | - |
| 10.02.2025 | 3,68 | 3,72 | 3,65 | 3,67 | -0,03% | 65.422,00 |
| 07.02.2025 | 3,67 | 3,73 | 3,65 | 3,67 | 0,11% | 10.000,00 |
| 06.02.2025 | 3,58 | 3,71 | 3,58 | 3,67 | 2,60% | 15.500,00 |
| 05.02.2025 | 3,52 | 3,58 | 3,52 | 3,58 | 1,05% | - |
| 04.02.2025 | 3,50 | 3,56 | 3,49 | 3,54 | 0,94% | 2.535,00 |
| 03.02.2025 | 3,46 | 3,53 | 3,45 | 3,51 | -0,54% | - |
| 31.01.2025 | 3,59 | 3,60 | 3,51 | 3,53 | -1,70% | 1.000,00 |
| 30.01.2025 | 3,56 | 3,59 | 3,53 | 3,59 | 0,93% | 390,00 |
| 29.01.2025 | 3,51 | 3,58 | 3,49 | 3,55 | 1,98% | - |
| 28.01.2025 | 3,47 | 3,49 | 3,42 | 3,49 | 0,40% | - |
| 27.01.2025 | 3,47 | 3,49 | 3,43 | 3,47 | -1,08% | 40.000,00 |
| 24.01.2025 | 3,53 | 3,53 | 3,49 | 3,51 | -0,31% | 11.661,00 |
| 23.01.2025 | 3,53 | 3,56 | 3,48 | 3,52 | -0,14% | 2.000,00 |
| 22.01.2025 | 3,55 | 3,55 | 3,48 | 3,53 | -0,59% | - |
| 21.01.2025 | 3,45 | 3,56 | 3,45 | 3,55 | 2,43% | 141.650,00 |
| 20.01.2025 | 3,48 | 3,50 | 3,44 | 3,46 | -0,40% | 1.000,00 |
| 17.01.2025 | 3,40 | 3,48 | 3,40 | 3,48 | 2,45% | 74.200,00 |
| 16.01.2025 | 3,54 | 3,54 | 3,35 | 3,39 | 1,19% | 5.634,00 |
| 15.01.2025 | 3,17 | 3,39 | 3,17 | 3,35 | 5,64% | 1.450,00 |