1,305€
-1,14%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -1,43% | - |
| 16.07.2026 | 1,34 | 1,34 | 1,30 | 1,33 | -0,64% | - |
| 15.07.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 1,83% | 1.920.000,00 |
| 14.07.2026 | 1,30 | 1,33 | 1,16 | 1,31 | 0,81% | - |
| 13.07.2026 | 1,32 | 1,32 | 1,29 | 1,30 | -1,67% | - |
| 10.07.2026 | 1,32 | 1,33 | 1,31 | 1,32 | 0,53% | - |
| 09.07.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 1,00% | - |
| 08.07.2026 | 1,34 | 1,34 | 1,30 | 1,30 | -2,62% | - |
| 07.07.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -1,04% | - |
| 06.07.2026 | 1,34 | 1,36 | 1,34 | 1,35 | 0,75% | - |
| 03.07.2026 | 1,34 | 1,35 | 1,32 | 1,34 | 0,53% | 2.800,00 |
| 02.07.2026 | 1,31 | 1,35 | 1,30 | 1,33 | 1,99% | - |
| 01.07.2026 | 1,29 | 1,31 | 1,28 | 1,31 | 1,71% | - |
| 30.06.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 0,86% | 2.967,00 |
| 29.06.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 1,35% | 369.000,00 |
| 26.06.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -1,02% | 26.020,00 |
| 25.06.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 2,25% | - |
| 24.06.2026 | 1,27 | 1,27 | 1,23 | 1,24 | -0,96% | - |
| 23.06.2026 | 1,26 | 1,28 | 1,25 | 1,25 | -0,48% | 102.000,00 |
| 22.06.2026 | 1,21 | 1,27 | 1,21 | 1,26 | 5,00% | - |
| 19.06.2026 | 1,22 | 1,24 | 1,19 | 1,20 | -1,15% | - |
| 18.06.2026 | 1,22 | 1,23 | 1,21 | 1,21 | 0,75% | - |
| 17.06.2026 | 1,20 | 1,23 | 1,15 | 1,21 | 0,33% | 44.700,00 |
| 16.06.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,92% | 136.917,00 |
| 15.06.2026 | 1,19 | 1,22 | 1,15 | 1,19 | -0,17% | 900,00 |
| 12.06.2026 | 1,17 | 1,19 | 1,14 | 1,19 | 1,79% | - |
| 11.06.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 4,55% | - |
| 10.06.2026 | 1,16 | 1,16 | 1,10 | 1,12 | -3,36% | - |
| 09.06.2026 | 1,16 | 1,18 | 1,13 | 1,16 | 0,35% | 28.000,00 |
| 08.06.2026 | 1,16 | 1,18 | 1,15 | 1,16 | 0,26% | 1.550,00 |
| 05.06.2026 | 1,18 | 1,19 | 1,15 | 1,15 | -2,21% | 1.550,00 |
| 04.06.2026 | 1,16 | 1,18 | 1,15 | 1,18 | 1,99% | - |
| 03.06.2026 | 1,17 | 1,18 | 1,14 | 1,16 | -1,03% | - |
| 02.06.2026 | 1,18 | 1,19 | 0,59 | 1,17 | -0,60% | - |
| 01.06.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -0,84% | 94.600,00 |
| 29.05.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 1,20% | - |
| 28.05.2026 | 1,17 | 1,19 | 1,17 | 1,17 | -0,09% | - |
| 27.05.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -1,01% | 10.000,00 |
| 26.05.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -0,34% | - |
| 25.05.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 2,06% | - |
| 22.05.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,09% | - |
| 21.05.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 0,61% | 8.500,00 |
| 20.05.2026 | 1,11 | 1,17 | 1,11 | 1,16 | 3,96% | - |
| 19.05.2026 | 1,11 | 1,13 | 1,11 | 1,11 | -0,18% | - |
| 18.05.2026 | 1,09 | 1,12 | 0,99 | 1,11 | 2,30% | - |
| 15.05.2026 | 1,12 | 1,13 | 1,07 | 1,09 | -1,89% | - |
| 14.05.2026 | 1,11 | 1,13 | 1,10 | 1,11 | -0,09% | - |
| 13.05.2026 | 1,11 | 1,13 | 1,09 | 1,11 | -0,09% | - |
| 12.05.2026 | 1,13 | 1,13 | 1,09 | 1,11 | -2,29% | 20.223,00 |
| 11.05.2026 | 1,14 | 1,16 | 1,13 | 1,14 | -2,07% | 193.897,00 |
| 08.05.2026 | 1,14 | 1,17 | 1,13 | 1,16 | 2,65% | - |
| 07.05.2026 | 1,16 | 1,17 | 1,13 | 1,13 | -1,74% | - |
| 06.05.2026 | 1,12 | 1,17 | 1,12 | 1,15 | 2,95% | - |
| 05.05.2026 | 1,11 | 1,12 | 1,10 | 1,12 | 0,99% | 385.000,00 |
| 04.05.2026 | 1,14 | 1,16 | 0,99 | 1,11 | -5,47% | - |
| 30.04.2026 | 1,12 | 1,18 | 0,98 | 1,17 | 4,18% | - |
| 29.04.2026 | 1,14 | 1,15 | 0,59 | 1,12 | -1,49% | - |
| 28.04.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 0,80% | - |
| 27.04.2026 | 1,13 | 1,16 | 1,12 | 1,13 | 0,18% | - |
| 24.04.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -1,14% | 1.020,00 |
| 23.04.2026 | 1,16 | 1,17 | 1,13 | 1,14 | -1,47% | 810,00 |
| 22.04.2026 | 1,16 | 1,18 | 1,16 | 1,16 | 0,35% | 104.104,00 |
| 21.04.2026 | 1,18 | 1,20 | 1,15 | 1,16 | -2,45% | - |
| 20.04.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -1,50% | - |
| 17.04.2026 | 1,18 | 1,22 | 1,18 | 1,20 | 2,17% | 36.958,00 |
| 16.04.2026 | 1,19 | 1,60 | 1,18 | 1,18 | -1,13% | - |
| 15.04.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 0,42% | - |
| 14.04.2026 | 1,18 | 1,19 | 1,17 | 1,19 | 0,85% | 58.100,00 |
| 13.04.2026 | 1,17 | 1,18 | 1,15 | 1,18 | 0,51% | - |
| 10.04.2026 | 1,17 | 1,56 | 1,16 | 1,17 | 0,09% | - |
| 09.04.2026 | 1,17 | 1,19 | 1,16 | 1,17 | -1,85% | 200.126,00 |
| 08.04.2026 | 1,17 | 1,22 | 1,14 | 1,19 | 5,77% | 598.033,00 |
| 07.04.2026 | 1,13 | 1,15 | 1,11 | 1,13 | -0,35% | - |
| 02.04.2026 | 1,10 | 1,14 | 1,10 | 1,13 | 0,44% | - |
| 01.04.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 4,17% | 152.000,00 |
| 31.03.2026 | 1,07 | 1,09 | 1,06 | 1,08 | 2,86% | - |
| 30.03.2026 | 1,06 | 1,08 | 1,04 | 1,05 | -0,47% | 68.000,00 |
| 27.03.2026 | 1,08 | 1,09 | 1,05 | 1,06 | -2,31% | 134.400,00 |
| 26.03.2026 | 1,11 | 1,12 | 1,08 | 1,08 | -2,70% | - |
| 25.03.2026 | 1,08 | 1,12 | 1,08 | 1,11 | 2,30% | - |
| 24.03.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 0,46% | 8.619,00 |
| 23.03.2026 | 1,06 | 1,10 | 1,03 | 1,08 | 0,47% | 1.920.000,00 |
| 20.03.2026 | 1,09 | 1,11 | 1,06 | 1,08 | -1,38% | - |
| 19.03.2026 | 1,11 | 1,11 | 1,07 | 1,09 | -1,80% | 10,00 |
| 18.03.2026 | 1,13 | 1,14 | 1,11 | 1,11 | -0,72% | - |
| 17.03.2026 | 1,10 | 1,13 | 1,10 | 1,12 | 1,18% | - |
| 16.03.2026 | 1,11 | 1,14 | 1,10 | 1,11 | 0,64% | - |
| 13.03.2026 | 1,11 | 1,13 | 1,09 | 1,10 | -0,90% | 432.500,00 |
| 12.03.2026 | 1,14 | 1,15 | 1,11 | 1,11 | -3,65% | - |
| 11.03.2026 | 1,16 | 1,18 | 1,14 | 1,15 | 0,00% | - |
| 10.03.2026 | 1,12 | 1,16 | 1,12 | 1,15 | 2,68% | - |
| 09.03.2026 | 1,09 | 1,13 | 1,08 | 1,12 | 0,45% | 30.000,00 |
| 06.03.2026 | 1,14 | 1,16 | 1,10 | 1,12 | -0,89% | 180.698,00 |
| 05.03.2026 | 1,14 | 1,16 | 1,12 | 1,13 | -2,17% | - |
| 04.03.2026 | 1,15 | 1,16 | 1,13 | 1,15 | 0,00% | 684.398,00 |
| 03.03.2026 | 1,15 | 1,16 | 1,11 | 1,15 | -0,69% | 372.856,00 |
| 02.03.2026 | 1,17 | 1,17 | 1,14 | 1,16 | -2,28% | 780.010,00 |
| 27.02.2026 | 1,22 | 1,23 | 1,17 | 1,19 | -3,27% | - |
| 26.02.2026 | 1,22 | 1,23 | 1,21 | 1,23 | 0,41% | - |
| 25.02.2026 | 1,19 | 1,23 | 1,19 | 1,22 | 1,24% | - |