4,860$
-1,62%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,88 | 4,93 | 4,81 | 4,83 | -2,23% | 24.931.707,00 |
| 26.03.2026 | 5,01 | 5,06 | 4,93 | 4,94 | -3,33% | 20.667.654,00 |
| 25.03.2026 | 5,17 | 5,19 | 5,10 | 5,11 | 1,59% | 23.706.558,00 |
| 24.03.2026 | 4,98 | 5,06 | 4,94 | 5,03 | 0,00% | 27.584.984,00 |
| 23.03.2026 | 5,04 | 5,12 | 4,98 | 5,03 | 3,07% | 37.953.692,00 |
| 20.03.2026 | 5,05 | 5,07 | 4,84 | 4,88 | -3,75% | 25.529.999,00 |
| 19.03.2026 | 4,92 | 5,11 | 4,91 | 5,07 | -0,78% | 27.156.603,00 |
| 18.03.2026 | 5,19 | 5,22 | 5,11 | 5,11 | -0,97% | 21.920.647,00 |
| 17.03.2026 | 5,20 | 5,23 | 5,15 | 5,16 | 0,98% | 17.854.217,00 |
| 16.03.2026 | 5,13 | 5,17 | 5,08 | 5,11 | 1,79% | 21.698.918,00 |
| 13.03.2026 | 5,12 | 5,15 | 5,01 | 5,02 | -2,33% | 22.467.182,00 |
| 12.03.2026 | 5,19 | 5,21 | 5,09 | 5,14 | -3,93% | 22.905.701,00 |
| 11.03.2026 | 5,34 | 5,37 | 5,29 | 5,35 | -0,37% | 24.038.328,00 |
| 10.03.2026 | 5,37 | 5,44 | 5,31 | 5,37 | 2,29% | 25.415.080,00 |
| 09.03.2026 | 5,12 | 5,26 | 5,06 | 5,25 | 1,16% | 25.135.470,00 |
| 06.03.2026 | 5,15 | 5,23 | 5,10 | 5,19 | -1,14% | 25.606.325,00 |
| 05.03.2026 | 5,30 | 5,33 | 5,19 | 5,25 | -2,23% | 18.554.505,00 |
| 04.03.2026 | 5,35 | 5,40 | 5,32 | 5,37 | 0,94% | 16.240.035,00 |
| 03.03.2026 | 5,19 | 5,35 | 5,15 | 5,32 | -2,74% | 22.127.343,00 |
| 02.03.2026 | 5,36 | 5,50 | 5,35 | 5,47 | -1,44% | 18.300.000,00 |
| 27.02.2026 | 5,68 | 5,68 | 5,49 | 5,55 | -3,48% | 24.035.253,00 |
| 26.02.2026 | 5,74 | 5,79 | 5,71 | 5,75 | -0,52% | 14.118.713,00 |
| 25.02.2026 | 5,70 | 5,79 | 5,69 | 5,78 | 2,12% | 17.758.967,00 |
| 24.02.2026 | 5,59 | 5,67 | 5,57 | 5,66 | -0,70% | 19.353.513,00 |
| 23.02.2026 | 5,80 | 5,82 | 5,63 | 5,70 | -0,87% | 21.218.434,00 |
| 20.02.2026 | 5,71 | 5,77 | 5,67 | 5,75 | 1,77% | 27.163.772,00 |
| 19.02.2026 | 5,64 | 5,66 | 5,55 | 5,65 | -2,08% | 27.529.383,00 |
| 18.02.2026 | 5,78 | 5,81 | 5,75 | 5,77 | 1,23% | 25.023.627,00 |
| 17.02.2026 | 5,57 | 5,72 | 5,56 | 5,70 | 1,60% | 26.764.273,00 |
| 13.02.2026 | 5,53 | 5,61 | 5,52 | 5,61 | -3,61% | 48.664.089,00 |
| 12.02.2026 | 5,79 | 5,84 | 5,65 | 5,82 | 0,34% | 93.040.879,00 |
| 11.02.2026 | 5,72 | 5,82 | 5,69 | 5,80 | 0,17% | 41.855.242,00 |
| 10.02.2026 | 5,73 | 5,81 | 5,68 | 5,79 | -1,53% | 34.913.872,00 |
| 09.02.2026 | 5,62 | 5,90 | 5,61 | 5,88 | -0,51% | 13.739.442,00 |
| 06.02.2026 | 5,88 | 5,92 | 5,85 | 5,91 | 1,72% | 8.694.453,00 |
| 05.02.2026 | 5,83 | 5,89 | 5,76 | 5,81 | -5,68% | 15.621.197,00 |
| 04.02.2026 | 6,31 | 6,34 | 6,09 | 6,16 | -1,44% | 23.601.254,00 |
| 03.02.2026 | 6,17 | 6,26 | 6,16 | 6,25 | 1,30% | 10.329.793,00 |
| 02.02.2026 | 6,05 | 6,17 | 6,04 | 6,17 | 3,35% | 10.753.981,00 |
| 30.01.2026 | 5,97 | 6,02 | 5,94 | 5,97 | 0,84% | 8.711.441,00 |
| 29.01.2026 | 5,92 | 5,98 | 5,79 | 5,92 | 1,89% | 11.496.667,00 |
| 28.01.2026 | 5,82 | 5,87 | 5,74 | 5,81 | -0,85% | 10.577.486,00 |
| 27.01.2026 | 5,82 | 5,87 | 5,80 | 5,86 | 2,99% | 8.575.524,00 |
| 26.01.2026 | 5,67 | 5,71 | 5,67 | 5,69 | 1,79% | 8.298.218,00 |
| 23.01.2026 | 5,55 | 5,61 | 5,52 | 5,59 | 1,08% | 7.467.352,00 |
| 22.01.2026 | 5,55 | 5,57 | 5,50 | 5,53 | -0,18% | 7.393.233,00 |
| 21.01.2026 | 5,48 | 5,56 | 5,45 | 5,54 | 0,73% | 8.669.825,00 |
| 20.01.2026 | 5,52 | 5,56 | 5,49 | 5,50 | 0,18% | 12.691.143,00 |
| 16.01.2026 | 5,45 | 5,50 | 5,45 | 5,49 | 0,18% | 5.717.104,00 |
| 15.01.2026 | 5,46 | 5,51 | 5,46 | 5,48 | 0,18% | 7.096.390,00 |
| 14.01.2026 | 5,53 | 5,53 | 5,44 | 5,47 | 0,00% | 8.587.030,00 |
| 13.01.2026 | 5,48 | 5,50 | 5,44 | 5,47 | 0,00% | 5.891.551,00 |
| 12.01.2026 | 5,44 | 5,49 | 5,43 | 5,47 | 1,11% | 6.872.524,00 |
| 09.01.2026 | 5,39 | 5,42 | 5,37 | 5,41 | -0,55% | 6.342.983,00 |
| 08.01.2026 | 5,39 | 5,44 | 5,38 | 5,44 | 1,68% | 5.662.343,00 |
| 07.01.2026 | 5,38 | 5,39 | 5,34 | 5,35 | -1,65% | 5.486.933,00 |
| 06.01.2026 | 5,53 | 5,54 | 5,42 | 5,44 | -0,55% | 6.553.715,00 |
| 05.01.2026 | 5,37 | 5,47 | 5,36 | 5,47 | 1,48% | 5.508.957,00 |
| 02.01.2026 | 5,42 | 5,43 | 5,34 | 5,39 | 1,70% | 8.379.905,00 |
| 31.12.2025 | 5,32 | 5,35 | 5,28 | 5,30 | -0,56% | 2.065.840,00 |
| 30.12.2025 | 5,34 | 5,35 | 5,31 | 5,33 | 0,38% | 5.437.987,00 |
| 29.12.2025 | 5,31 | 5,32 | 5,28 | 5,31 | -0,56% | 3.965.177,00 |
| 26.12.2025 | 5,33 | 5,34 | 5,31 | 5,34 | 0,19% | 2.168.709,00 |
| 24.12.2025 | 5,29 | 5,33 | 5,29 | 5,33 | 0,38% | 1.167.532,00 |
| 23.12.2025 | 5,27 | 5,32 | 5,27 | 5,31 | 0,95% | 5.175.221,00 |
| 22.12.2025 | 5,24 | 5,27 | 5,23 | 5,26 | 0,57% | 6.012.468,00 |
| 19.12.2025 | 5,21 | 5,27 | 5,21 | 5,23 | 0,97% | 6.607.908,00 |
| 18.12.2025 | 5,17 | 5,20 | 5,16 | 5,18 | 0,58% | 7.291.279,00 |
| 17.12.2025 | 5,19 | 5,21 | 5,14 | 5,15 | 0,19% | 7.225.418,00 |
| 16.12.2025 | 5,10 | 5,15 | 5,09 | 5,14 | 0,19% | 7.856.223,00 |
| 15.12.2025 | 5,10 | 5,16 | 5,10 | 5,13 | 1,79% | 6.387.883,00 |
| 12.12.2025 | 5,09 | 5,10 | 5,03 | 5,04 | -1,95% | 6.774.253,00 |
| 11.12.2025 | 5,07 | 5,14 | 5,07 | 5,14 | 1,98% | 4.534.070,00 |
| 10.12.2025 | 5,08 | 5,09 | 4,97 | 5,04 | 1,00% | 8.459.268,00 |
| 09.12.2025 | 5,07 | 5,09 | 4,98 | 4,99 | -1,77% | 7.256.691,00 |
| 08.12.2025 | 5,12 | 5,12 | 5,06 | 5,08 | -0,97% | 9.344.110,00 |
| 05.12.2025 | 5,17 | 5,18 | 5,11 | 5,13 | -0,77% | 7.334.569,00 |
| 04.12.2025 | 5,15 | 5,22 | 5,15 | 5,17 | 0,58% | 5.425.425,00 |
| 03.12.2025 | 5,13 | 5,16 | 5,11 | 5,14 | -0,58% | 6.153.401,00 |
| 02.12.2025 | 5,13 | 5,18 | 5,13 | 5,17 | 2,38% | 8.975.025,00 |
| 01.12.2025 | 5,08 | 5,10 | 5,03 | 5,05 | -0,98% | 9.164.271,00 |
| 28.11.2025 | 5,11 | 5,14 | 5,09 | 5,10 | 2,41% | 8.800.598,00 |
| 26.11.2025 | 4,98 | 5,02 | 4,95 | 4,98 | 3,32% | 9.420.446,00 |
| 25.11.2025 | 4,77 | 4,82 | 4,77 | 4,82 | 4,33% | 7.883.214,00 |
| 24.11.2025 | 4,61 | 4,63 | 4,59 | 4,62 | 0,22% | 8.231.923,00 |
| 21.11.2025 | 4,58 | 4,62 | 4,55 | 4,61 | 1,99% | 11.992.535,00 |
| 20.11.2025 | 4,66 | 4,68 | 4,51 | 4,52 | -2,38% | 9.258.202,00 |
| 19.11.2025 | 4,63 | 4,65 | 4,59 | 4,63 | -1,91% | 8.065.357,00 |
| 18.11.2025 | 4,66 | 4,74 | 4,65 | 4,72 | 0,43% | 12.441.372,00 |
| 17.11.2025 | 4,82 | 4,83 | 4,68 | 4,70 | -2,49% | 10.522.403,00 |
| 14.11.2025 | 4,81 | 4,85 | 4,80 | 4,82 | -1,23% | 10.200.430,00 |
| 13.11.2025 | 5,04 | 5,04 | 4,87 | 4,88 | -2,98% | 17.746.786,00 |
| 12.11.2025 | 5,01 | 5,04 | 5,01 | 5,03 | 0,60% | 8.000.673,00 |
| 11.11.2025 | 5,01 | 5,05 | 4,98 | 5,00 | 1,01% | 8.048.953,00 |
| 10.11.2025 | 4,87 | 4,96 | 4,87 | 4,95 | 2,27% | 4.999.364,00 |
| 07.11.2025 | 4,80 | 4,86 | 4,78 | 4,84 | 0,62% | 7.193.873,00 |
| 06.11.2025 | 4,80 | 4,85 | 4,79 | 4,81 | 1,91% | 7.556.675,00 |
| 05.11.2025 | 4,67 | 4,73 | 4,65 | 4,72 | 1,72% | 5.949.356,00 |
| 04.11.2025 | 4,62 | 4,68 | 4,61 | 4,64 | -2,11% | 6.741.785,00 |
| 03.11.2025 | 4,71 | 4,76 | 4,68 | 4,74 | 0,64% | 7.159.746,00 |