2,700$
0,75%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 2,76 | 2,78 | 2,66 | 2,68 | -1,83% | 14.620.294,00 |
| 17.12.2024 | 2,76 | 2,77 | 2,72 | 2,73 | -1,44% | 10.362.647,00 |
| 16.12.2024 | 2,80 | 2,81 | 2,77 | 2,77 | -0,72% | 9.190.586,00 |
| 13.12.2024 | 2,80 | 2,81 | 2,77 | 2,79 | 0,72% | 6.447.453,00 |
| 12.12.2024 | 2,78 | 2,83 | 2,75 | 2,77 | -0,72% | 15.808.887,00 |
| 11.12.2024 | 2,80 | 2,80 | 2,74 | 2,79 | 3,72% | 14.397.390,00 |
| 10.12.2024 | 2,70 | 2,71 | 2,68 | 2,69 | -0,37% | 7.059.408,00 |
| 09.12.2024 | 2,73 | 2,74 | 2,69 | 2,70 | 0,00% | 9.104.102,00 |
| 06.12.2024 | 2,73 | 2,73 | 2,69 | 2,70 | -1,10% | 5.923.841,00 |
| 05.12.2024 | 2,72 | 2,74 | 2,71 | 2,73 | 1,87% | 8.711.214,00 |
| 04.12.2024 | 2,70 | 2,71 | 2,67 | 2,68 | -0,37% | 8.873.101,00 |
| 03.12.2024 | 2,69 | 2,70 | 2,67 | 2,69 | 0,37% | 10.101.342,00 |
| 02.12.2024 | 2,69 | 2,70 | 2,65 | 2,68 | -0,74% | 20.266.456,00 |
| 29.11.2024 | 2,68 | 2,71 | 2,68 | 2,70 | 0,75% | 4.122.799,00 |
| 27.11.2024 | 2,67 | 2,70 | 2,67 | 2,68 | 0,37% | 9.315.516,00 |
| 26.11.2024 | 2,71 | 2,71 | 2,66 | 2,67 | -2,91% | 8.387.572,00 |
| 25.11.2024 | 2,75 | 2,77 | 2,73 | 2,75 | 0,73% | 9.633.013,00 |
| 22.11.2024 | 2,70 | 2,73 | 2,69 | 2,73 | -1,27% | 6.568.380,00 |
| 21.11.2024 | 2,77 | 2,79 | 2,76 | 2,77 | -1,25% | 699.419,00 |
| 20.11.2024 | 2,80 | 2,81 | 2,78 | 2,80 | 0,36% | 8.735.945,00 |
| 19.11.2024 | 2,76 | 2,81 | 2,76 | 2,79 | -1,41% | 10.811.718,00 |
| 18.11.2024 | 2,81 | 2,85 | 2,79 | 2,83 | 0,00% | 9.555.383,00 |
| 15.11.2024 | 2,81 | 2,84 | 2,81 | 2,83 | 2,54% | 6.925.077,00 |
| 14.11.2024 | 2,77 | 2,79 | 2,75 | 2,76 | 0,36% | 10.249.126,00 |
| 13.11.2024 | 2,77 | 2,78 | 2,74 | 2,75 | 0,36% | 12.735.133,00 |
| 12.11.2024 | 2,77 | 2,78 | 2,71 | 2,74 | -2,14% | 9.183.644,00 |
| 11.11.2024 | 2,78 | 2,81 | 2,78 | 2,80 | 2,56% | 5.706.986,00 |
| 08.11.2024 | 2,75 | 2,76 | 2,71 | 2,73 | -2,85% | 9.637.031,00 |
| 07.11.2024 | 2,83 | 2,85 | 2,80 | 2,81 | 0,00% | 8.773.371,00 |
| 06.11.2024 | 2,81 | 2,83 | 2,78 | 2,81 | -1,40% | 9.139.226,00 |
| 05.11.2024 | 2,84 | 2,86 | 2,82 | 2,85 | 0,71% | 9.483.719,00 |
| 04.11.2024 | 2,87 | 2,88 | 2,80 | 2,83 | 1,43% | 13.406.876,00 |
| 01.11.2024 | 2,81 | 2,85 | 2,79 | 2,79 | 1,45% | 9.839.516,00 |
| 31.10.2024 | 2,79 | 2,80 | 2,72 | 2,75 | -0,72% | 12.424.470,00 |
| 30.10.2024 | 2,82 | 2,85 | 2,76 | 2,77 | -1,42% | 15.732.062,00 |
| 29.10.2024 | 2,85 | 2,86 | 2,80 | 2,81 | -3,10% | 14.938.103,00 |
| 28.10.2024 | 2,88 | 2,94 | 2,87 | 2,90 | -1,69% | 14.230.220,00 |
| 25.10.2024 | 3,08 | 3,08 | 2,94 | 2,95 | -8,67% | 15.713.526,00 |
| 24.10.2024 | 3,21 | 3,24 | 3,18 | 3,23 | 2,22% | 10.377.812,00 |
| 23.10.2024 | 3,17 | 3,19 | 3,12 | 3,16 | -1,56% | 12.695.523,00 |
| 22.10.2024 | 3,19 | 3,22 | 3,18 | 3,21 | 0,94% | 8.155.287,00 |
| 21.10.2024 | 3,21 | 3,22 | 3,17 | 3,18 | -1,24% | 4.900.159,00 |
| 18.10.2024 | 3,20 | 3,22 | 3,18 | 3,22 | 0,63% | 4.118.847,00 |
| 17.10.2024 | 3,19 | 3,20 | 3,17 | 3,20 | 1,27% | 4.762.618,00 |
| 16.10.2024 | 3,14 | 3,18 | 3,14 | 3,16 | 1,94% | 9.277.884,00 |
| 15.10.2024 | 3,11 | 3,13 | 3,09 | 3,10 | -0,32% | 11.719.855,00 |
| 14.10.2024 | 3,08 | 3,11 | 3,07 | 3,11 | 0,00% | 4.328.551,00 |
| 11.10.2024 | 3,08 | 3,12 | 3,08 | 3,11 | 0,97% | 6.196.796,00 |
| 10.10.2024 | 3,08 | 3,09 | 3,06 | 3,08 | 0,65% | 9.389.966,00 |
| 09.10.2024 | 3,04 | 3,09 | 3,03 | 3,06 | 0,66% | 9.888.812,00 |
| 08.10.2024 | 3,04 | 3,05 | 3,01 | 3,04 | -0,98% | 7.481.647,00 |
| 07.10.2024 | 3,08 | 3,08 | 3,04 | 3,07 | -0,65% | 7.620.228,00 |
| 04.10.2024 | 3,03 | 3,09 | 3,03 | 3,09 | 3,34% | 10.367.071,00 |
| 03.10.2024 | 3,00 | 3,01 | 2,96 | 2,99 | -0,99% | 13.059.765,00 |
| 02.10.2024 | 3,04 | 3,06 | 3,02 | 3,02 | -1,31% | 10.099.893,00 |
| 01.10.2024 | 3,12 | 3,13 | 3,03 | 3,06 | -1,92% | 30.053.462,00 |
| 30.09.2024 | 3,16 | 3,16 | 3,09 | 3,12 | -0,64% | 17.752.868,00 |
| 27.09.2024 | 3,17 | 3,18 | 3,13 | 3,14 | -0,95% | 8.922.422,00 |
| 26.09.2024 | 3,14 | 3,18 | 3,13 | 3,17 | 2,26% | 8.665.120,00 |
| 25.09.2024 | 3,14 | 3,15 | 3,08 | 3,10 | -1,59% | 9.321.501,00 |
| 24.09.2024 | 3,15 | 3,17 | 3,13 | 3,15 | 1,94% | 9.850.458,00 |
| 23.09.2024 | 3,10 | 3,11 | 3,08 | 3,09 | -0,64% | 14.725.592,00 |
| 20.09.2024 | 3,08 | 3,11 | 3,06 | 3,11 | 0,32% | 12.123.730,00 |
| 19.09.2024 | 3,09 | 3,12 | 3,07 | 3,10 | 0,98% | 7.474.808,00 |
| 18.09.2024 | 3,06 | 3,12 | 3,03 | 3,07 | 0,66% | 10.638.172,00 |
| 17.09.2024 | 3,08 | 3,09 | 3,04 | 3,05 | -0,97% | 7.660.137,00 |
| 16.09.2024 | 3,05 | 3,08 | 3,04 | 3,08 | 0,98% | 6.764.111,00 |
| 13.09.2024 | 3,04 | 3,05 | 3,03 | 3,05 | 0,66% | 8.011.920,00 |
| 12.09.2024 | 3,01 | 3,06 | 2,98 | 3,03 | -0,33% | 20.603.068,00 |
| 11.09.2024 | 2,96 | 3,04 | 2,92 | 3,04 | 3,05% | 21.761.324,00 |
| 10.09.2024 | 2,97 | 2,98 | 2,90 | 2,95 | -1,67% | 14.290.298,00 |
| 09.09.2024 | 2,97 | 3,01 | 2,96 | 3,00 | 2,39% | 8.585.325,00 |
| 06.09.2024 | 2,99 | 3,01 | 2,93 | 2,93 | -3,30% | 13.871.412,00 |
| 05.09.2024 | 3,04 | 3,05 | 3,00 | 3,03 | 2,02% | 9.005.652,00 |
| 04.09.2024 | 2,98 | 3,01 | 2,96 | 2,97 | 0,34% | 11.836.711,00 |
| 03.09.2024 | 2,99 | 3,00 | 2,95 | 2,96 | -3,27% | 12.183.149,00 |
| 30.08.2024 | 3,05 | 3,07 | 3,03 | 3,06 | 0,00% | 7.066.414,00 |
| 29.08.2024 | 3,06 | 3,07 | 3,03 | 3,06 | 0,99% | 7.630.493,00 |
| 28.08.2024 | 3,04 | 3,07 | 3,02 | 3,03 | -3,50% | 6.558.744,00 |
| 27.08.2024 | 3,11 | 3,14 | 3,10 | 3,14 | 0,96% | 6.781.812,00 |
| 26.08.2024 | 3,10 | 3,14 | 3,10 | 3,11 | -0,64% | 3.106.640,00 |
| 23.08.2024 | 3,06 | 3,13 | 3,06 | 3,13 | 2,96% | 11.336.950,00 |
| 22.08.2024 | 3,01 | 3,05 | 3,01 | 3,04 | 0,33% | 16.807.800,00 |
| 21.08.2024 | 3,01 | 3,04 | 2,99 | 3,03 | 1,68% | 7.498.779,00 |
| 20.08.2024 | 3,00 | 3,02 | 2,98 | 2,98 | -2,30% | 8.171.616,00 |
| 19.08.2024 | 3,02 | 3,06 | 3,01 | 3,05 | 0,99% | 4.433.271,00 |
| 16.08.2024 | 2,98 | 3,02 | 2,98 | 3,02 | 1,68% | 3.544.726,00 |
| 15.08.2024 | 2,96 | 2,97 | 2,93 | 2,97 | 2,06% | 3.804.204,00 |
| 14.08.2024 | 2,91 | 2,92 | 2,90 | 2,91 | -0,34% | 5.211.865,00 |
| 13.08.2024 | 2,86 | 2,93 | 2,86 | 2,92 | 2,10% | 9.384.594,00 |
| 12.08.2024 | 2,86 | 2,88 | 2,84 | 2,86 | -0,35% | 7.791.042,00 |
| 09.08.2024 | 2,85 | 2,88 | 2,84 | 2,87 | -0,69% | 7.080.302,00 |
| 08.08.2024 | 2,85 | 2,89 | 2,83 | 2,89 | 2,85% | 7.371.842,00 |
| 07.08.2024 | 2,85 | 2,87 | 2,80 | 2,81 | 0,72% | 11.440.828,00 |
| 06.08.2024 | 2,75 | 2,80 | 2,74 | 2,79 | 2,20% | 14.541.443,00 |
| 05.08.2024 | 2,71 | 2,77 | 2,67 | 2,73 | -4,21% | 19.914.663,00 |
| 02.08.2024 | 2,87 | 2,88 | 2,83 | 2,85 | -1,04% | 14.259.003,00 |
| 01.08.2024 | 2,98 | 2,99 | 2,85 | 2,88 | -4,95% | 11.528.846,00 |
| 31.07.2024 | 3,01 | 3,06 | 3,00 | 3,03 | 0,66% | 11.462.770,00 |
| 30.07.2024 | 3,05 | 3,06 | 3,01 | 3,01 | -2,90% | 15.129.107,00 |