4,535$
0,33%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,54 | 4,59 | 4,52 | 4,54 | 0,33% | 1.389.074,00 |
| 14.10.2025 | 4,49 | 4,54 | 4,46 | 4,52 | 0,67% | 5.649.741,00 |
| 13.10.2025 | 4,47 | 4,51 | 4,46 | 4,49 | 1,58% | 5.614.736,00 |
| 10.10.2025 | 4,48 | 4,50 | 4,42 | 4,42 | -0,90% | 7.525.263,00 |
| 09.10.2025 | 4,53 | 4,54 | 4,45 | 4,46 | -3,67% | 5.030.987,00 |
| 08.10.2025 | 4,63 | 4,69 | 4,62 | 4,63 | 2,21% | 9.004.884,00 |
| 07.10.2025 | 4,53 | 4,64 | 4,50 | 4,53 | -1,09% | 11.633.317,00 |
| 06.10.2025 | 4,57 | 4,60 | 4,54 | 4,58 | -0,11% | 7.334.157,00 |
| 03.10.2025 | 4,56 | 4,60 | 4,56 | 4,59 | 1,21% | 598.097,00 |
| 02.10.2025 | 4,57 | 4,57 | 4,49 | 4,53 | 0,22% | 7.677.003,00 |
| 01.10.2025 | 4,54 | 4,55 | 4,51 | 4,52 | -0,44% | 4.947.828,00 |
| 30.09.2025 | 4,52 | 4,56 | 4,51 | 4,54 | 1,34% | 7.760.070,00 |
| 29.09.2025 | 4,52 | 4,52 | 4,46 | 4,48 | 0,00% | 4.452.428,00 |
| 26.09.2025 | 4,46 | 4,49 | 4,46 | 4,48 | 2,05% | 3.542.877,00 |
| 25.09.2025 | 4,40 | 4,40 | 4,36 | 4,39 | -1,79% | 3.441.112,00 |
| 24.09.2025 | 4,47 | 4,50 | 4,45 | 4,47 | 0,00% | 4.301.268,00 |
| 23.09.2025 | 4,49 | 4,52 | 4,45 | 4,47 | 0,00% | 3.723.017,00 |
| 22.09.2025 | 4,48 | 4,48 | 4,45 | 4,47 | 0,45% | 3.122.602,00 |
| 19.09.2025 | 4,45 | 4,49 | 4,45 | 4,45 | -2,84% | 3.278.514,00 |
| 18.09.2025 | 4,56 | 4,59 | 4,54 | 4,58 | 0,22% | 3.180.984,00 |
| 17.09.2025 | 4,57 | 4,61 | 4,53 | 4,57 | 0,22% | 4.293.132,00 |
| 16.09.2025 | 4,60 | 4,61 | 4,54 | 4,56 | -1,51% | 4.300.460,00 |
| 15.09.2025 | 4,60 | 4,63 | 4,60 | 4,63 | 2,43% | 5.326.317,00 |
| 12.09.2025 | 4,52 | 4,54 | 4,51 | 4,52 | 0,22% | 4.150.126,00 |
| 11.09.2025 | 4,46 | 4,51 | 4,46 | 4,51 | 0,67% | 4.090.813,00 |
| 10.09.2025 | 4,46 | 4,49 | 4,45 | 4,48 | 0,67% | 6.456.102,00 |
| 09.09.2025 | 4,41 | 4,47 | 4,41 | 4,45 | 1,60% | 7.582.121,00 |
| 08.09.2025 | 4,38 | 4,39 | 4,36 | 4,38 | 0,69% | 4.338.400,00 |
| 05.09.2025 | 4,39 | 4,39 | 4,31 | 4,35 | -0,68% | 11.661.103,00 |
| 04.09.2025 | 4,34 | 4,38 | 4,33 | 4,38 | 2,10% | 6.057.968,00 |
| 03.09.2025 | 4,24 | 4,30 | 4,24 | 4,29 | 0,47% | 10.334.902,00 |
| 02.09.2025 | 4,21 | 4,27 | 4,20 | 4,27 | -1,16% | 9.752.676,00 |
| 29.08.2025 | 4,28 | 4,34 | 4,26 | 4,32 | -3,36% | 8.527.268,00 |
| 28.08.2025 | 4,46 | 4,49 | 4,45 | 4,47 | -0,45% | 3.847.076,00 |
| 27.08.2025 | 4,47 | 4,51 | 4,46 | 4,49 | -1,32% | 9.143.063,00 |
| 26.08.2025 | 4,56 | 4,57 | 4,53 | 4,55 | -0,22% | 9.477.198,00 |
| 25.08.2025 | 4,60 | 4,61 | 4,56 | 4,56 | -0,87% | 4.417.847,00 |
| 22.08.2025 | 4,56 | 4,62 | 4,56 | 4,60 | 1,10% | 5.792.515,00 |
| 21.08.2025 | 4,54 | 4,57 | 4,53 | 4,55 | -0,22% | 7.209.340,00 |
| 20.08.2025 | 4,53 | 4,56 | 4,50 | 4,56 | 1,33% | 5.636.698,00 |
| 19.08.2025 | 4,54 | 4,56 | 4,49 | 4,50 | -0,66% | 7.467.346,00 |
| 18.08.2025 | 4,54 | 4,56 | 4,51 | 4,53 | 0,22% | 5.480.317,00 |
| 15.08.2025 | 4,58 | 4,58 | 4,51 | 4,52 | -1,31% | 7.069.616,00 |
| 14.08.2025 | 4,55 | 4,59 | 4,54 | 4,58 | 0,66% | 6.299.514,00 |
| 13.08.2025 | 4,58 | 4,58 | 4,53 | 4,55 | 0,44% | 6.926.917,00 |
| 12.08.2025 | 4,50 | 4,54 | 4,49 | 4,53 | 1,80% | 7.541.153,00 |
| 11.08.2025 | 4,43 | 4,47 | 4,42 | 4,45 | 1,14% | 6.030.077,00 |
| 08.08.2025 | 4,37 | 4,40 | 4,35 | 4,40 | 1,38% | 6.491.032,00 |
| 07.08.2025 | 4,38 | 4,38 | 4,32 | 4,34 | 0,23% | 11.628.877,00 |
| 06.08.2025 | 4,31 | 4,36 | 4,30 | 4,33 | 0,00% | 7.893.892,00 |
| 05.08.2025 | 4,36 | 4,37 | 4,30 | 4,33 | -1,81% | 10.090.209,00 |
| 04.08.2025 | 4,40 | 4,42 | 4,37 | 4,41 | 1,15% | 17.203.144,00 |
| 01.08.2025 | 4,11 | 4,44 | 4,05 | 4,36 | 3,32% | 27.988.113,00 |
| 31.07.2025 | 4,25 | 4,25 | 4,19 | 4,22 | 0,24% | 10.370.108,00 |
| 30.07.2025 | 4,24 | 4,24 | 4,19 | 4,21 | -2,09% | 7.711.252,00 |
| 29.07.2025 | 4,26 | 4,30 | 4,24 | 4,30 | 2,38% | 10.268.159,00 |
| 28.07.2025 | 4,27 | 4,27 | 4,19 | 4,20 | -2,78% | 8.818.679,00 |
| 25.07.2025 | 4,29 | 4,32 | 4,26 | 4,32 | 1,89% | 10.886.984,00 |
| 24.07.2025 | 4,32 | 4,34 | 4,23 | 4,24 | -1,17% | 10.393.535,00 |
| 23.07.2025 | 4,23 | 4,30 | 4,23 | 4,29 | 0,94% | 11.514.222,00 |
| 22.07.2025 | 4,22 | 4,25 | 4,19 | 4,25 | 0,24% | 9.361.033,00 |
| 21.07.2025 | 4,21 | 4,28 | 4,21 | 4,24 | 1,44% | 9.463.332,00 |
| 18.07.2025 | 4,20 | 4,21 | 4,17 | 4,18 | -0,95% | 8.487.051,00 |
| 17.07.2025 | 4,19 | 4,23 | 4,18 | 4,22 | 1,69% | 7.529.467,00 |
| 16.07.2025 | 4,15 | 4,16 | 4,11 | 4,15 | 1,47% | 12.832.831,00 |
| 15.07.2025 | 4,12 | 4,12 | 4,08 | 4,09 | -0,97% | 9.659.574,00 |
| 14.07.2025 | 4,13 | 4,15 | 4,12 | 4,13 | 0,73% | 5.702.748,00 |
| 11.07.2025 | 4,11 | 4,13 | 4,08 | 4,10 | -1,44% | 9.062.284,00 |
| 10.07.2025 | 4,18 | 4,19 | 4,16 | 4,16 | -0,24% | 8.393.158,00 |
| 09.07.2025 | 4,13 | 4,17 | 4,12 | 4,17 | 0,97% | 7.840.838,00 |
| 08.07.2025 | 4,13 | 4,14 | 4,10 | 4,13 | 0,73% | 10.413.087,00 |
| 07.07.2025 | 4,14 | 4,15 | 4,09 | 4,10 | -1,44% | 10.368.375,00 |
| 03.07.2025 | 4,13 | 4,18 | 4,12 | 4,16 | 3,23% | 8.516.343,00 |
| 02.07.2025 | 4,04 | 4,05 | 3,98 | 4,03 | -4,73% | 25.011.938,00 |
| 01.07.2025 | 4,25 | 4,26 | 4,20 | 4,23 | -0,47% | 12.866.974,00 |
| 30.06.2025 | 4,23 | 4,27 | 4,22 | 4,25 | 0,47% | 16.883.039,00 |
| 27.06.2025 | 4,26 | 4,26 | 4,20 | 4,23 | 0,48% | 14.315.635,00 |
| 26.06.2025 | 4,22 | 4,22 | 4,19 | 4,21 | 0,72% | 7.606.623,00 |
| 25.06.2025 | 4,16 | 4,20 | 4,14 | 4,18 | -0,71% | 10.348.043,00 |
| 24.06.2025 | 4,21 | 4,23 | 4,19 | 4,21 | 2,43% | 7.545.815,00 |
| 23.06.2025 | 4,07 | 4,12 | 4,04 | 4,11 | 0,24% | 15.321.957,00 |
| 20.06.2025 | 4,14 | 4,15 | 4,09 | 4,10 | -1,68% | 14.629.444,00 |
| 18.06.2025 | 4,14 | 4,19 | 4,13 | 4,17 | 1,21% | 20.676.574,00 |
| 17.06.2025 | 4,16 | 4,17 | 4,11 | 4,12 | -2,37% | 17.544.482,00 |
| 16.06.2025 | 4,23 | 4,25 | 4,20 | 4,22 | 0,72% | 7.777.842,00 |
| 13.06.2025 | 4,16 | 4,21 | 4,15 | 4,19 | -0,71% | 17.739.175,00 |
| 12.06.2025 | 4,22 | 4,23 | 4,20 | 4,22 | 1,69% | 12.616.891,00 |
| 11.06.2025 | 4,15 | 4,18 | 4,13 | 4,15 | 0,73% | 15.480.830,00 |
| 10.06.2025 | 4,14 | 4,17 | 4,11 | 4,12 | -1,90% | 14.723.871,00 |
| 09.06.2025 | 4,19 | 4,23 | 4,18 | 4,20 | 0,00% | 9.090.632,00 |
| 06.06.2025 | 4,21 | 4,22 | 4,18 | 4,20 | 0,24% | 15.371.741,00 |
| 05.06.2025 | 4,18 | 4,21 | 4,16 | 4,19 | 0,24% | 20.300.084,00 |
| 04.06.2025 | 4,21 | 4,24 | 4,17 | 4,18 | -0,48% | 18.078.201,00 |
| 03.06.2025 | 4,19 | 4,24 | 4,17 | 4,20 | -1,64% | 14.238.830,00 |
| 02.06.2025 | 4,22 | 4,28 | 4,19 | 4,27 | 1,43% | 22.335.940,00 |
| 30.05.2025 | 4,22 | 4,23 | 4,18 | 4,21 | 0,00% | 17.039.537,00 |
| 29.05.2025 | 4,22 | 4,22 | 4,18 | 4,21 | 0,72% | 17.736.723,00 |
| 28.05.2025 | 4,21 | 4,22 | 4,15 | 4,18 | -2,56% | 17.446.101,00 |
| 27.05.2025 | 4,28 | 4,30 | 4,27 | 4,29 | 0,47% | 16.857.103,00 |
| 23.05.2025 | 4,19 | 4,27 | 4,17 | 4,27 | 0,47% | 25.734.721,00 |