Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 18,73 | 18,75 | 18,45 | 18,61 | 1,53% | 23.962.858,00 |
| 26.06.2025 | 18,32 | 18,45 | 18,29 | 18,33 | 0,88% | 11.435.424,00 |
| 25.06.2025 | 18,10 | 18,22 | 18,04 | 18,17 | -0,49% | 11.590.734,00 |
| 24.06.2025 | 18,20 | 18,32 | 18,13 | 18,26 | 3,75% | 13.713.665,00 |
| 23.06.2025 | 17,29 | 17,60 | 17,22 | 17,60 | 0,11% | 14.716.628,00 |
| 20.06.2025 | 17,69 | 17,72 | 17,53 | 17,58 | -0,45% | 14.488.755,00 |
| 18.06.2025 | 17,54 | 17,76 | 17,51 | 17,66 | 0,91% | 12.726.260,00 |
| 17.06.2025 | 17,61 | 17,70 | 17,48 | 17,50 | -1,30% | 15.083.148,00 |
| 16.06.2025 | 17,72 | 17,91 | 17,69 | 17,73 | 2,01% | 10.350.377,00 |
| 13.06.2025 | 17,31 | 17,58 | 17,25 | 17,38 | -2,14% | 9.992.182,00 |
| 12.06.2025 | 17,70 | 17,84 | 17,65 | 17,76 | 1,20% | 13.347.996,00 |
| 11.06.2025 | 17,67 | 17,75 | 17,55 | 17,55 | -0,17% | 10.240.583,00 |
| 10.06.2025 | 17,83 | 17,93 | 17,56 | 17,58 | -3,03% | 11.658.129,00 |
| 09.06.2025 | 18,14 | 18,20 | 18,09 | 18,13 | -0,44% | 8.379.753,00 |
| 06.06.2025 | 18,13 | 18,23 | 18,09 | 18,21 | 1,90% | 12.739.102,00 |
| 05.06.2025 | 17,83 | 17,95 | 17,78 | 17,87 | 1,02% | 12.639.044,00 |
| 04.06.2025 | 17,80 | 17,91 | 17,69 | 17,69 | -1,67% | 14.640.994,00 |
| 03.06.2025 | 17,79 | 18,05 | 17,76 | 17,99 | 0,33% | 12.663.287,00 |
| 02.06.2025 | 17,81 | 17,93 | 17,63 | 17,93 | 0,56% | 10.041.820,00 |
| 30.05.2025 | 17,72 | 17,88 | 17,67 | 17,83 | 0,17% | 13.084.021,00 |
| 29.05.2025 | 17,92 | 17,94 | 17,66 | 17,80 | 0,85% | 18.591.476,00 |
| 28.05.2025 | 17,74 | 17,75 | 17,56 | 17,65 | -1,45% | 11.603.807,00 |
| 27.05.2025 | 17,87 | 17,96 | 17,82 | 17,91 | 1,47% | 8.940.811,00 |
| 23.05.2025 | 17,34 | 17,75 | 17,33 | 17,65 | 0,06% | 14.515.683,00 |
| 22.05.2025 | 17,45 | 17,76 | 17,43 | 17,64 | 0,40% | 15.914.726,00 |
| 21.05.2025 | 17,85 | 17,89 | 17,57 | 17,57 | -1,57% | 18.457.895,00 |
| 20.05.2025 | 17,77 | 17,87 | 17,72 | 17,85 | 0,68% | 12.342.828,00 |
| 19.05.2025 | 17,44 | 17,75 | 17,43 | 17,73 | 1,78% | 17.246.115,00 |
| 16.05.2025 | 17,34 | 17,48 | 17,33 | 17,42 | 0,46% | 13.874.553,00 |
| 15.05.2025 | 17,36 | 17,44 | 17,20 | 17,34 | 0,64% | 14.796.738,00 |
| 14.05.2025 | 17,09 | 17,31 | 17,06 | 17,23 | 1,35% | 21.093.634,00 |
| 13.05.2025 | 16,86 | 17,07 | 16,83 | 17,00 | 1,80% | 12.880.292,00 |
| 12.05.2025 | 16,77 | 16,85 | 16,57 | 16,70 | 1,03% | 12.954.637,00 |
| 09.05.2025 | 16,44 | 16,55 | 16,36 | 16,53 | 1,10% | 15.504.291,00 |
| 08.05.2025 | 16,34 | 16,41 | 16,19 | 16,35 | 2,51% | 14.965.669,00 |
| 07.05.2025 | 15,99 | 16,14 | 15,88 | 15,95 | -0,99% | 12.556.442,00 |
| 06.05.2025 | 16,04 | 16,22 | 16,02 | 16,11 | -1,65% | 12.784.076,00 |
| 05.05.2025 | 16,19 | 16,57 | 16,17 | 16,38 | 0,80% | 7.006.194,00 |
| 02.05.2025 | 16,20 | 16,36 | 16,07 | 16,25 | 2,72% | 15.216.573,00 |
| 01.05.2025 | 15,83 | 15,96 | 15,77 | 15,82 | -1,49% | 13.920.269,00 |
| 30.04.2025 | 15,59 | 16,12 | 15,52 | 16,06 | -0,43% | 18.129.810,00 |
| 29.04.2025 | 16,07 | 16,18 | 15,94 | 16,13 | 1,00% | 14.447.931,00 |
| 28.04.2025 | 16,00 | 16,08 | 15,83 | 15,97 | 0,95% | 9.366.611,00 |
| 25.04.2025 | 15,57 | 15,82 | 15,56 | 15,82 | 1,22% | 11.103.250,00 |
| 24.04.2025 | 15,46 | 15,70 | 15,42 | 15,63 | -0,06% | 13.488.994,00 |
| 23.04.2025 | 15,66 | 15,89 | 15,55 | 15,64 | 2,69% | 16.071.651,00 |
| 22.04.2025 | 15,02 | 15,29 | 14,96 | 15,23 | 5,03% | 19.996.716,00 |
| 21.04.2025 | 14,72 | 14,73 | 14,32 | 14,50 | -1,49% | 8.142.591,00 |
| 17.04.2025 | 14,68 | 14,91 | 14,63 | 14,72 | 1,10% | 17.624.103,00 |
| 16.04.2025 | 14,69 | 14,85 | 14,44 | 14,56 | -1,02% | 20.201.706,00 |
| 15.04.2025 | 14,70 | 14,94 | 14,67 | 14,71 | 3,08% | 18.617.592,00 |
| 14.04.2025 | 14,37 | 14,51 | 14,16 | 14,27 | 2,37% | 11.882.277,00 |
| 11.04.2025 | 13,54 | 14,01 | 13,42 | 13,94 | 2,80% | 17.124.148,00 |
| 10.04.2025 | 13,89 | 13,90 | 13,22 | 13,56 | -2,87% | 16.888.025,00 |
| 09.04.2025 | 12,61 | 14,18 | 12,33 | 13,96 | 10,01% | 20.451.756,00 |
| 08.04.2025 | 13,39 | 13,48 | 12,51 | 12,69 | -0,70% | 17.669.871,00 |
| 07.04.2025 | 12,18 | 13,34 | 12,14 | 12,78 | -2,96% | 19.869.816,00 |
| 04.04.2025 | 13,03 | 13,35 | 12,71 | 13,17 | -7,97% | 21.119.557,00 |
| 03.04.2025 | 14,48 | 14,64 | 14,28 | 14,31 | -9,09% | 25.562.225,00 |
| 02.04.2025 | 15,25 | 15,76 | 15,25 | 15,74 | 2,21% | 20.434.942,00 |
| 01.04.2025 | 15,49 | 15,52 | 15,26 | 15,40 | 0,26% | 17.216.483,00 |
| 31.03.2025 | 15,04 | 15,40 | 14,98 | 15,36 | -0,19% | 17.801.147,00 |
| 28.03.2025 | 15,61 | 15,67 | 15,34 | 15,39 | -3,09% | 14.271.407,00 |
| 27.03.2025 | 15,86 | 15,99 | 15,76 | 15,88 | -1,12% | 11.370.654,00 |
| 26.03.2025 | 16,18 | 16,34 | 16,01 | 16,06 | -1,17% | 10.841.896,00 |
| 25.03.2025 | 16,19 | 16,29 | 16,13 | 16,25 | 1,63% | 16.347.734,00 |
| 24.03.2025 | 15,94 | 16,09 | 15,92 | 15,99 | 1,52% | 12.584.271,00 |
| 21.03.2025 | 15,51 | 15,80 | 15,42 | 15,75 | -1,38% | 14.020.663,00 |
| 20.03.2025 | 15,79 | 16,03 | 15,78 | 15,97 | -1,18% | 16.939.897,00 |
| 19.03.2025 | 15,96 | 16,28 | 15,91 | 16,16 | 0,62% | 14.276.990,00 |
| 18.03.2025 | 15,97 | 16,16 | 15,86 | 16,06 | 2,88% | 15.696.026,00 |
| 17.03.2025 | 15,45 | 15,70 | 15,45 | 15,61 | -0,70% | 10.570.947,00 |
| 14.03.2025 | 15,32 | 15,73 | 15,25 | 15,72 | 4,59% | 19.456.733,00 |
| 13.03.2025 | 15,35 | 15,41 | 15,03 | 15,03 | -3,41% | 11.533.207,00 |
| 12.03.2025 | 15,42 | 15,60 | 15,23 | 15,56 | 3,05% | 15.379.761,00 |
| 11.03.2025 | 14,66 | 15,21 | 14,58 | 15,10 | 2,10% | 18.782.872,00 |
| 10.03.2025 | 15,01 | 15,12 | 14,51 | 14,79 | -7,21% | 20.095.440,00 |
| 07.03.2025 | 15,87 | 16,02 | 15,59 | 15,94 | -0,50% | 18.084.675,00 |
| 06.03.2025 | 16,20 | 16,33 | 15,90 | 16,02 | -1,35% | 19.088.715,00 |
| 05.03.2025 | 15,85 | 16,27 | 15,75 | 16,24 | 3,37% | 20.728.864,00 |
| 04.03.2025 | 15,39 | 16,08 | 14,98 | 15,71 | -0,76% | 38.367.731,00 |
| 03.03.2025 | 16,00 | 16,23 | 15,68 | 15,83 | -0,06% | 34.899.710,00 |
| 28.02.2025 | 15,62 | 15,95 | 15,51 | 15,84 | 0,96% | 100.072.756,00 |
| 27.02.2025 | 15,56 | 16,02 | 15,49 | 15,69 | -0,57% | 54.890.240,00 |
| 26.02.2025 | 15,50 | 15,92 | 15,48 | 15,78 | 2,14% | 38.510.823,00 |
| 25.02.2025 | 15,47 | 15,52 | 15,03 | 15,45 | 2,25% | 64.545.107,00 |
| 24.02.2025 | 15,27 | 15,29 | 14,90 | 15,11 | -0,46% | 34.099.721,00 |
| 21.02.2025 | 15,48 | 15,51 | 15,13 | 15,18 | 0,07% | 18.200.135,00 |
| 20.02.2025 | 15,38 | 15,43 | 15,07 | 15,17 | -1,30% | 11.589.037,00 |
| 19.02.2025 | 15,39 | 15,48 | 15,33 | 15,37 | -1,79% | 11.465.663,00 |
| 18.02.2025 | 15,45 | 15,65 | 15,38 | 15,65 | 5,17% | 17.133.261,00 |
| 14.02.2025 | 14,78 | 14,90 | 14,75 | 14,88 | 2,34% | 18.505.486,00 |
| 13.02.2025 | 14,62 | 14,73 | 14,47 | 14,54 | -5,52% | 23.013.072,00 |
| 12.02.2025 | 15,43 | 15,43 | 15,24 | 15,39 | 1,05% | 23.267.922,00 |
| 11.02.2025 | 15,12 | 15,27 | 15,06 | 15,23 | 1,67% | 12.837.833,00 |
| 10.02.2025 | 15,18 | 15,19 | 14,93 | 14,98 | -0,60% | 12.417.139,00 |
| 07.02.2025 | 15,18 | 15,27 | 15,04 | 15,07 | -1,31% | 11.340.907,00 |
| 06.02.2025 | 15,14 | 15,32 | 15,12 | 15,27 | 2,76% | 14.285.595,00 |
| 05.02.2025 | 14,72 | 14,88 | 14,66 | 14,86 | 1,43% | 9.532.088,00 |
| 04.02.2025 | 14,58 | 14,75 | 14,55 | 14,65 | 1,81% | 14.292.138,00 |