4,395$
1,27%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 4,20 | 4,28 | 4,18 | 4,25 | 1,19% | 31.438.374,00 |
| 21.05.2025 | 4,23 | 4,26 | 4,18 | 4,20 | -0,24% | 35.377.126,00 |
| 20.05.2025 | 4,17 | 4,22 | 4,16 | 4,21 | 2,68% | 18.171.314,00 |
| 19.05.2025 | 4,03 | 4,11 | 4,02 | 4,10 | 2,76% | 41.194.530,00 |
| 16.05.2025 | 3,98 | 4,01 | 3,98 | 3,99 | 0,50% | 23.289.551,00 |
| 15.05.2025 | 3,98 | 4,00 | 3,95 | 3,97 | -0,50% | 27.583.174,00 |
| 14.05.2025 | 3,96 | 4,00 | 3,95 | 3,99 | 2,05% | 29.257.524,00 |
| 13.05.2025 | 3,88 | 3,92 | 3,87 | 3,91 | 2,36% | 31.605.709,00 |
| 12.05.2025 | 3,90 | 3,91 | 3,81 | 3,82 | -1,80% | 48.543.337,00 |
| 09.05.2025 | 3,90 | 3,91 | 3,86 | 3,89 | 0,52% | 43.358.186,00 |
| 08.05.2025 | 3,92 | 3,92 | 3,86 | 3,87 | -0,26% | 20.777.693,00 |
| 07.05.2025 | 3,87 | 3,92 | 3,86 | 3,88 | 1,04% | 30.556.873,00 |
| 06.05.2025 | 3,85 | 3,87 | 3,83 | 3,84 | 1,32% | 26.507.363,00 |
| 05.05.2025 | 3,75 | 3,83 | 3,75 | 3,79 | 1,07% | 21.155.683,00 |
| 02.05.2025 | 3,81 | 3,82 | 3,75 | 3,75 | -0,27% | 34.515.629,00 |
| 01.05.2025 | 3,84 | 3,88 | 3,76 | 3,76 | -4,81% | 34.211.478,00 |
| 30.04.2025 | 3,88 | 3,96 | 3,87 | 3,95 | -0,75% | 42.049.488,00 |
| 29.04.2025 | 3,99 | 4,00 | 3,95 | 3,98 | 0,51% | 21.254.759,00 |
| 28.04.2025 | 3,96 | 4,00 | 3,94 | 3,96 | 0,51% | 23.719.544,00 |
| 25.04.2025 | 3,91 | 3,95 | 3,91 | 3,94 | 0,77% | 14.607.105,00 |
| 24.04.2025 | 3,90 | 3,93 | 3,89 | 3,91 | 0,00% | 19.560.299,00 |
| 23.04.2025 | 3,93 | 3,96 | 3,90 | 3,91 | 1,03% | 37.581.018,00 |
| 22.04.2025 | 3,82 | 3,88 | 3,82 | 3,87 | 4,03% | 27.666.078,00 |
| 21.04.2025 | 3,82 | 3,82 | 3,69 | 3,72 | -1,06% | 17.179.859,00 |
| 17.04.2025 | 3,74 | 3,80 | 3,74 | 3,76 | 0,00% | 24.841.029,00 |
| 16.04.2025 | 3,76 | 3,79 | 3,71 | 3,76 | -0,27% | 31.900.911,00 |
| 15.04.2025 | 3,74 | 3,80 | 3,73 | 3,77 | 2,72% | 30.987.349,00 |
| 14.04.2025 | 3,63 | 3,70 | 3,61 | 3,67 | 2,23% | 37.532.080,00 |
| 11.04.2025 | 3,53 | 3,62 | 3,50 | 3,59 | 0,28% | 44.917.769,00 |
| 10.04.2025 | 3,60 | 3,62 | 3,50 | 3,58 | -0,83% | 51.982.237,00 |
| 09.04.2025 | 3,35 | 3,64 | 3,29 | 3,61 | 8,73% | 49.321.142,00 |
| 08.04.2025 | 3,48 | 3,49 | 3,27 | 3,32 | -0,60% | 40.861.126,00 |
| 07.04.2025 | 3,35 | 3,53 | 3,28 | 3,34 | -1,47% | 63.394.928,00 |
| 04.04.2025 | 3,46 | 3,47 | 3,36 | 3,39 | -7,63% | 36.520.465,00 |
| 03.04.2025 | 3,74 | 3,77 | 3,65 | 3,67 | -4,43% | 40.227.040,00 |
| 02.04.2025 | 3,79 | 3,84 | 3,78 | 3,84 | 0,79% | 21.754.332,00 |
| 01.04.2025 | 3,82 | 3,84 | 3,76 | 3,81 | -0,26% | 35.284.833,00 |
| 31.03.2025 | 3,79 | 3,83 | 3,77 | 3,82 | -0,52% | 23.944.734,00 |
| 28.03.2025 | 3,88 | 3,90 | 3,82 | 3,84 | -1,03% | 23.646.219,00 |
| 27.03.2025 | 3,85 | 3,90 | 3,83 | 3,88 | 1,04% | 32.663.915,00 |
| 26.03.2025 | 3,86 | 3,89 | 3,81 | 3,84 | -0,26% | 25.899.651,00 |
| 25.03.2025 | 3,85 | 3,87 | 3,82 | 3,85 | 1,05% | 19.371.464,00 |
| 24.03.2025 | 3,78 | 3,82 | 3,78 | 3,81 | 1,87% | 16.017.463,00 |
| 21.03.2025 | 3,69 | 3,76 | 3,69 | 3,74 | -0,80% | 24.326.178,00 |
| 20.03.2025 | 3,72 | 3,81 | 3,72 | 3,77 | 0,53% | 50.947.495,00 |
| 19.03.2025 | 3,71 | 3,77 | 3,70 | 3,75 | 1,63% | 26.458.757,00 |
| 18.03.2025 | 3,70 | 3,72 | 3,69 | 3,69 | -0,54% | 22.092.333,00 |