1,115€
-5,43%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1,18 | 1,18 | 1,10 | 1,12 | -5,67% | - |
| 29.10.2026 | 1,25 | 1,25 | 0,60 | 1,18 | -5,59% | 144.000,00 |
| 28.10.2026 | 1,22 | 1,27 | 1,22 | 1,25 | 2,62% | 27.950,00 |
| 27.10.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 0,00% | - |
| 26.10.2026 | 1,19 | 1,23 | 1,19 | 1,22 | 1,92% | - |
| 23.10.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,42% | 6.238,00 |
| 22.10.2026 | 1,23 | 1,23 | 1,19 | 1,20 | -2,12% | - |
| 21.10.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 1,66% | - |
| 20.10.2026 | 1,24 | 1,24 | 1,19 | 1,21 | -2,42% | - |
| 19.10.2026 | 1,24 | 1,26 | 1,22 | 1,24 | 0,41% | 880,00 |
| 16.10.2026 | 1,23 | 1,25 | 1,22 | 1,23 | -1,20% | 1.470,00 |
| 15.10.2026 | 1,23 | 1,28 | 1,21 | 1,25 | 1,30% | - |
| 14.10.2026 | 1,24 | 1,26 | 1,22 | 1,23 | -0,16% | - |
| 13.10.2026 | 1,23 | 1,26 | 1,23 | 1,23 | 0,65% | - |
| 12.10.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,07% | - |
| 09.10.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 0,75% | 424.800,00 |
| 08.10.2026 | 1,21 | 1,21 | 1,18 | 1,20 | -0,99% | 74.952,00 |
| 07.10.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -1,70% | - |
| 06.10.2026 | 1,23 | 1,25 | 1,20 | 1,24 | 1,06% | - |
| 05.10.2026 | 1,23 | 1,24 | 1,22 | 1,22 | 0,16% | - |
| 02.10.2026 | 1,21 | 1,23 | 1,19 | 1,22 | 0,99% | - |
| 01.10.2026 | 1,25 | 1,25 | 0,68 | 1,21 | -3,43% | 1.219.600,00 |
| 30.09.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -1,42% | - |
| 29.09.2026 | 1,27 | 1,28 | 1,25 | 1,27 | 0,47% | - |
| 28.09.2026 | 1,27 | 1,28 | 1,26 | 1,27 | -0,39% | - |
| 25.09.2026 | 1,25 | 1,28 | 1,25 | 1,27 | 1,68% | 12.498,00 |
| 24.09.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 0,32% | - |
| 23.09.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -2,35% | - |
| 22.09.2026 | 1,29 | 1,30 | 1,27 | 1,28 | -1,24% | - |
| 21.09.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,62% | 14.910,00 |
| 18.09.2026 | 1,31 | 1,31 | 1,26 | 1,28 | -1,61% | 10.934,00 |
| 17.09.2026 | 1,29 | 1,32 | 1,29 | 1,30 | 0,85% | - |
| 16.09.2026 | 1,28 | 1,32 | 1,28 | 1,29 | 0,70% | - |
| 15.09.2026 | 1,29 | 1,30 | 1,26 | 1,28 | -0,39% | - |
| 14.09.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -0,85% | - |
| 11.09.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 1,88% | 1.300,00 |
| 10.09.2026 | 1,28 | 1,30 | 1,26 | 1,28 | -0,55% | - |
| 09.09.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -1,23% | - |
| 08.09.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -2,11% | 166.650,00 |
| 07.09.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 0,99% | 7.580,00 |
| 04.09.2026 | 1,32 | 1,32 | 1,27 | 1,31 | -0,38% | - |
| 03.09.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 1,77% | 32.095,00 |
| 02.09.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 0,70% | 630,00 |
| 01.09.2026 | 1,27 | 1,31 | 1,27 | 1,29 | 1,10% | - |
| 31.08.2026 | 1,29 | 1,31 | 1,26 | 1,27 | -1,01% | - |
| 28.08.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 0,70% | - |
| 27.08.2026 | 1,31 | 1,32 | 1,28 | 1,28 | -1,84% | - |
| 26.08.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -1,66% | - |
| 25.08.2026 | 1,33 | 1,33 | 1,30 | 1,32 | -0,23% | 56.000,00 |
| 24.08.2026 | 1,30 | 1,34 | 1,30 | 1,33 | 2,35% | - |
| 21.08.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 1,81% | - |
| 20.08.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,90% | - |
| 19.08.2026 | 1,33 | 1,33 | 1,28 | 1,28 | -3,09% | 542.180,00 |
| 18.08.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -0,97% | - |
| 17.08.2026 | 1,35 | 1,37 | 1,34 | 1,34 | -0,96% | - |
| 14.08.2026 | 1,35 | 1,37 | 1,34 | 1,35 | -0,30% | - |
| 13.08.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 0,44% | 68.450,00 |
| 12.08.2026 | 1,33 | 1,37 | 1,32 | 1,35 | 1,73% | 154.800,00 |
| 11.08.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -0,90% | - |
| 10.08.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,59% | 220,00 |
| 07.08.2026 | 1,33 | 1,38 | 1,33 | 1,35 | 0,98% | - |
| 06.08.2026 | 1,34 | 1,38 | 1,33 | 1,33 | -2,06% | - |
| 05.08.2026 | 1,36 | 1,37 | 1,36 | 1,36 | 0,00% | 2.800,00 |
| 04.08.2026 | 1,37 | 1,39 | 1,35 | 1,36 | -0,73% | - |
| 03.08.2026 | 1,34 | 1,37 | 1,30 | 1,37 | 2,01% | 320,00 |
| 31.07.2026 | 1,35 | 1,38 | 1,34 | 1,34 | -0,37% | 4.000,00 |
| 30.07.2026 | 1,29 | 1,37 | 1,17 | 1,35 | 4,17% | - |
| 29.07.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -2,63% | - |
| 28.07.2026 | 1,35 | 1,36 | 1,15 | 1,33 | -1,59% | - |
| 27.07.2026 | 1,33 | 1,36 | 1,33 | 1,35 | 2,23% | - |
| 24.07.2026 | 1,32 | 1,37 | 1,16 | 1,32 | -0,15% | - |
| 23.07.2026 | 1,35 | 1,36 | 1,29 | 1,32 | -1,85% | 3.400.000,00 |
| 22.07.2026 | 1,33 | 1,36 | 1,33 | 1,35 | 1,50% | - |
| 21.07.2026 | 1,30 | 1,34 | 1,30 | 1,33 | 2,98% | 258.530,00 |
| 20.07.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -2,90% | - |
| 17.07.2026 | 1,31 | 1,33 | 1,28 | 1,33 | 0,30% | - |
| 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 |