Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 10,18 | 10,45 | 10,17 | 10,41 | -1,79% | 17.838.645,00 |
| 13.06.2024 | 10,68 | 10,68 | 10,54 | 10,60 | -1,58% | 15.003.834,00 |
| 12.06.2024 | 10,82 | 10,89 | 10,72 | 10,77 | 0,37% | 16.077.453,00 |
| 11.06.2024 | 10,86 | 10,86 | 10,68 | 10,73 | -2,90% | 15.692.973,00 |
| 10.06.2024 | 10,94 | 11,08 | 10,88 | 11,05 | -0,18% | 9.028.124,00 |
| 07.06.2024 | 11,10 | 11,20 | 11,07 | 11,07 | -0,45% | 12.457.901,00 |
| 06.06.2024 | 11,07 | 11,15 | 11,07 | 11,12 | 0,91% | 10.061.801,00 |
| 05.06.2024 | 11,05 | 11,07 | 10,93 | 11,02 | -0,63% | 10.128.652,00 |
| 04.06.2024 | 11,16 | 11,20 | 11,02 | 11,09 | -2,80% | 12.741.215,00 |
| 03.06.2024 | 11,32 | 11,42 | 11,24 | 11,41 | 0,53% | 10.611.524,00 |
| 31.05.2024 | 11,30 | 11,36 | 11,24 | 11,35 | 0,80% | 8.998.482,00 |
| 30.05.2024 | 11,24 | 11,27 | 11,15 | 11,26 | 2,55% | 11.676.340,00 |
| 29.05.2024 | 11,07 | 11,08 | 10,97 | 10,98 | -2,40% | 10.294.937,00 |
| 28.05.2024 | 11,25 | 11,31 | 11,21 | 11,25 | 1,53% | 10.424.012,00 |
| 24.05.2024 | 11,02 | 11,14 | 11,01 | 11,08 | 1,56% | 8.629.542,00 |
| 23.05.2024 | 11,09 | 11,11 | 10,87 | 10,91 | 0,65% | 14.207.929,00 |
| 22.05.2024 | 11,09 | 11,11 | 10,78 | 10,84 | -2,95% | 13.692.207,00 |
| 21.05.2024 | 11,02 | 11,18 | 11,00 | 11,17 | 1,36% | 15.289.249,00 |
| 20.05.2024 | 11,12 | 11,15 | 11,01 | 11,02 | -0,90% | 7.867.816,00 |
| 17.05.2024 | 11,03 | 11,14 | 11,02 | 11,12 | 1,65% | 5.822.886,00 |
| 16.05.2024 | 10,99 | 11,02 | 10,93 | 10,94 | 0,00% | 10.548.322,00 |
| 15.05.2024 | 10,95 | 11,00 | 10,89 | 10,94 | -0,91% | 8.322.149,00 |
| 14.05.2024 | 10,97 | 11,07 | 10,92 | 11,04 | 1,85% | 11.138.398,00 |
| 13.05.2024 | 10,84 | 10,88 | 10,82 | 10,84 | 0,46% | 7.211.963,00 |
| 10.05.2024 | 10,82 | 10,85 | 10,78 | 10,79 | 0,09% | 12.062.557,00 |
| 09.05.2024 | 10,71 | 10,79 | 10,70 | 10,78 | 0,56% | 8.629.397,00 |
| 08.05.2024 | 10,61 | 10,73 | 10,58 | 10,72 | 0,94% | 13.407.618,00 |
| 07.05.2024 | 10,64 | 10,69 | 10,60 | 10,62 | 2,21% | 15.378.022,00 |
| 06.05.2024 | 10,39 | 10,45 | 10,35 | 10,39 | 1,27% | 6.080.849,00 |
| 03.05.2024 | 10,19 | 10,30 | 10,16 | 10,26 | 0,10% | 21.807.125,00 |
| 02.05.2024 | 10,26 | 10,30 | 10,15 | 10,25 | -0,19% | 15.768.758,00 |
| 01.05.2024 | 10,29 | 10,43 | 10,22 | 10,27 | 0,29% | 19.280.474,00 |
| 30.04.2024 | 10,30 | 10,36 | 10,23 | 10,24 | -0,49% | 17.050.763,00 |
| 29.04.2024 | 10,34 | 10,38 | 10,26 | 10,29 | -1,25% | 14.370.555,00 |
| 26.04.2024 | 10,29 | 10,46 | 10,27 | 10,42 | 0,58% | 20.566.336,00 |
| 25.04.2024 | 10,17 | 10,45 | 10,14 | 10,36 | 7,92% | 32.294.961,00 |
| 24.04.2024 | 9,63 | 9,65 | 9,55 | 9,60 | -1,03% | 19.214.753,00 |
| 23.04.2024 | 9,59 | 9,71 | 9,55 | 9,70 | 1,89% | 20.748.214,00 |
| 22.04.2024 | 9,42 | 9,54 | 9,40 | 9,52 | 1,82% | 13.716.069,00 |
| 19.04.2024 | 9,28 | 9,37 | 9,26 | 9,35 | 1,19% | 16.301.660,00 |
| 18.04.2024 | 9,17 | 9,31 | 9,15 | 9,24 | 1,54% | 21.732.874,00 |
| 17.04.2024 | 9,09 | 9,17 | 9,03 | 9,10 | 1,11% | 16.828.495,00 |
| 16.04.2024 | 9,05 | 9,09 | 8,95 | 9,00 | -1,75% | 21.446.763,00 |
| 15.04.2024 | 9,29 | 9,38 | 9,12 | 9,16 | -0,22% | 18.983.359,00 |
| 12.04.2024 | 9,26 | 9,33 | 9,17 | 9,18 | -1,92% | 21.726.342,00 |
| 11.04.2024 | 9,41 | 9,42 | 9,27 | 9,36 | -2,40% | 19.524.772,00 |
| 10.04.2024 | 9,61 | 9,72 | 9,53 | 9,59 | -1,44% | 22.640.209,00 |
| 09.04.2024 | 9,91 | 9,94 | 9,65 | 9,73 | -1,42% | 20.359.480,00 |
| 08.04.2024 | 9,82 | 9,94 | 9,82 | 9,87 | 1,33% | 20.700.487,00 |
| 05.04.2024 | 9,71 | 9,78 | 9,63 | 9,74 | 0,31% | 24.878.439,00 |
| 04.04.2024 | 9,95 | 9,98 | 9,70 | 9,71 | 0,62% | 25.787.227,00 |
| 03.04.2024 | 9,47 | 9,70 | 9,47 | 9,65 | 2,44% | 19.424.032,00 |
| 02.04.2024 | 9,39 | 9,45 | 9,35 | 9,42 | 1,40% | 25.557.697,00 |
| 01.04.2024 | 9,43 | 9,48 | 9,25 | 9,29 | -1,69% | 17.423.643,00 |
| 28.03.2024 | 9,46 | 9,55 | 9,41 | 9,45 | 0,32% | 22.363.445,00 |
| 27.03.2024 | 9,28 | 9,42 | 9,28 | 9,42 | 1,84% | 17.262.180,00 |
| 26.03.2024 | 9,30 | 9,33 | 9,23 | 9,25 | -0,11% | 10.277.059,00 |
| 25.03.2024 | 9,23 | 9,34 | 9,23 | 9,26 | 0,11% | 12.399.613,00 |
| 22.03.2024 | 9,34 | 9,38 | 9,23 | 9,25 | -1,18% | 13.656.612,00 |
| 21.03.2024 | 9,34 | 9,48 | 9,33 | 9,36 | 0,97% | 20.584.593,00 |
| 20.03.2024 | 9,02 | 9,27 | 9,01 | 9,27 | 3,00% | 15.853.023,00 |
| 19.03.2024 | 9,01 | 9,08 | 8,99 | 9,00 | -0,88% | 12.131.733,00 |
| 18.03.2024 | 9,12 | 9,14 | 9,07 | 9,08 | -0,66% | 11.785.100,00 |
| 15.03.2024 | 9,12 | 9,23 | 9,11 | 9,14 | 1,78% | 17.230.532,00 |
| 14.03.2024 | 9,17 | 9,20 | 8,94 | 8,98 | -2,07% | 19.341.509,00 |
| 13.03.2024 | 9,13 | 9,25 | 9,12 | 9,17 | -0,54% | 14.901.842,00 |
| 12.03.2024 | 9,18 | 9,25 | 9,12 | 9,22 | 1,21% | 14.604.922,00 |
| 11.03.2024 | 9,02 | 9,11 | 9,01 | 9,11 | 1,56% | 14.785.336,00 |
| 08.03.2024 | 9,03 | 9,09 | 8,93 | 8,97 | -0,55% | 15.655.995,00 |
| 07.03.2024 | 8,90 | 9,02 | 8,89 | 9,02 | 1,81% | 14.487.613,00 |
| 06.03.2024 | 8,87 | 8,88 | 8,78 | 8,86 | 1,61% | 18.884.630,00 |
| 05.03.2024 | 8,64 | 8,81 | 8,63 | 8,72 | 0,11% | 16.261.474,00 |
| 04.03.2024 | 8,67 | 8,78 | 8,67 | 8,71 | 0,58% | 13.841.225,00 |
| 01.03.2024 | 8,68 | 8,71 | 8,57 | 8,66 | 1,88% | 15.269.996,00 |
| 29.02.2024 | 8,52 | 8,55 | 8,37 | 8,50 | -1,51% | 15.294.796,00 |
| 28.02.2024 | 8,68 | 8,71 | 8,61 | 8,63 | 0,82% | 16.063.337,00 |
| 27.02.2024 | 8,59 | 8,62 | 8,54 | 8,56 | 0,47% | 11.457.232,00 |
| 26.02.2024 | 8,57 | 8,60 | 8,46 | 8,52 | 0,24% | 17.649.856,00 |
| 23.02.2024 | 8,46 | 8,51 | 8,42 | 8,50 | 0,47% | 15.460.849,00 |
| 22.02.2024 | 8,34 | 8,48 | 8,32 | 8,46 | 0,12% | 18.882.310,00 |
| 21.02.2024 | 8,33 | 8,45 | 8,29 | 8,45 | 0,96% | 20.469.163,00 |
| 20.02.2024 | 8,20 | 8,39 | 8,18 | 8,37 | 12,05% | 24.253.913,00 |
| 16.02.2024 | 7,50 | 7,54 | 7,44 | 7,47 | 1,36% | 14.513.082,00 |
| 15.02.2024 | 7,24 | 7,40 | 7,24 | 7,37 | 1,80% | 14.937.838,00 |
| 14.02.2024 | 7,24 | 7,28 | 7,20 | 7,24 | 1,69% | 10.192.289,00 |
| 13.02.2024 | 7,22 | 7,23 | 7,07 | 7,12 | -2,73% | 15.359.494,00 |
| 12.02.2024 | 7,26 | 7,39 | 7,26 | 7,32 | 0,00% | 10.218.403,00 |
| 09.02.2024 | 7,32 | 7,34 | 7,26 | 7,32 | -0,41% | 7.542.402,00 |
| 08.02.2024 | 7,39 | 7,41 | 7,29 | 7,35 | -1,08% | 6.306.953,00 |
| 07.02.2024 | 7,45 | 7,47 | 7,32 | 7,43 | -0,93% | 10.773.646,00 |
| 06.02.2024 | 7,46 | 7,51 | 7,44 | 7,50 | 1,08% | 9.327.033,00 |
| 05.02.2024 | 7,50 | 7,53 | 7,38 | 7,42 | -3,64% | 12.147.986,00 |
| 02.02.2024 | 7,76 | 7,79 | 7,66 | 7,70 | 0,65% | 21.506.360,00 |
| 01.02.2024 | 7,66 | 7,70 | 7,47 | 7,65 | 1,46% | 25.513.542,00 |
| 31.01.2024 | 7,73 | 7,78 | 7,54 | 7,54 | -2,84% | 23.229.442,00 |
| 30.01.2024 | 7,68 | 7,79 | 7,68 | 7,76 | 1,31% | 15.670.427,00 |
| 29.01.2024 | 7,61 | 7,67 | 7,54 | 7,66 | -0,78% | 15.779.096,00 |
| 26.01.2024 | 7,70 | 7,74 | 7,65 | 7,72 | 2,39% | 19.452.420,00 |
| 25.01.2024 | 7,58 | 7,61 | 7,46 | 7,54 | -0,53% | 21.605.916,00 |
| 24.01.2024 | 7,64 | 7,66 | 7,57 | 7,58 | 0,00% | 19.274.229,00 |