3,380$
-7,90%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,45 | 3,47 | 3,36 | 3,39 | -7,63% | 35.779.991,00 |
| 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 |
| 17.03.2025 | 3,69 | 3,72 | 3,67 | 3,71 | 1,09% | 15.867.675,00 |
| 14.03.2025 | 3,65 | 3,69 | 3,64 | 3,67 | 2,51% | 14.824.668,00 |
| 13.03.2025 | 3,63 | 3,65 | 3,57 | 3,58 | -1,38% | 21.148.029,00 |
| 12.03.2025 | 3,60 | 3,65 | 3,55 | 3,63 | 2,54% | 33.906.214,00 |
| 11.03.2025 | 3,57 | 3,58 | 3,50 | 3,54 | -3,01% | 53.403.590,00 |
| 10.03.2025 | 3,66 | 3,68 | 3,56 | 3,65 | -3,95% | 38.642.087,00 |
| 07.03.2025 | 3,80 | 3,82 | 3,72 | 3,80 | 0,26% | 34.049.154,00 |
| 06.03.2025 | 3,84 | 3,88 | 3,77 | 3,79 | -2,82% | 35.217.166,00 |
| 05.03.2025 | 3,85 | 3,91 | 3,83 | 3,90 | 2,09% | 44.220.610,00 |
| 04.03.2025 | 3,71 | 3,90 | 3,67 | 3,82 | 3,80% | 75.667.209,00 |
| 03.03.2025 | 3,75 | 3,81 | 3,63 | 3,68 | -1,87% | 45.971.382,00 |
| 28.02.2025 | 3,69 | 3,78 | 3,66 | 3,75 | 1,63% | 223.944.378,00 |
| 27.02.2025 | 3,65 | 3,70 | 3,63 | 3,69 | 0,82% | 72.891.122,00 |
| 26.02.2025 | 3,60 | 3,70 | 3,58 | 3,66 | 3,10% | 90.927.303,00 |
| 25.02.2025 | 3,50 | 3,56 | 3,45 | 3,55 | 4,41% | 71.043.411,00 |
| 24.02.2025 | 3,40 | 3,42 | 3,35 | 3,40 | 0,89% | 21.451.964,00 |
| 21.02.2025 | 3,37 | 3,40 | 3,35 | 3,37 | 1,20% | 16.671.124,00 |
| 20.02.2025 | 3,35 | 3,38 | 3,31 | 3,33 | 6,05% | 23.463.367,00 |
| 19.02.2025 | 3,15 | 3,16 | 3,13 | 3,14 | -1,57% | 10.608.516,00 |
| 18.02.2025 | 3,17 | 3,20 | 3,16 | 3,19 | -0,93% | 8.132.348,00 |
| 14.02.2025 | 3,21 | 3,24 | 3,20 | 3,22 | 0,63% | 9.792.054,00 |
| 13.02.2025 | 3,17 | 3,22 | 3,16 | 3,20 | 0,63% | 10.868.240,00 |
| 12.02.2025 | 3,15 | 3,21 | 3,14 | 3,18 | 1,60% | 14.895.591,00 |
| 11.02.2025 | 3,10 | 3,14 | 3,09 | 3,13 | 0,97% | 7.399.717,00 |
| 10.02.2025 | 3,11 | 3,12 | 3,09 | 3,10 | 0,32% | 8.954.615,00 |
| 07.02.2025 | 3,13 | 3,13 | 3,07 | 3,09 | -0,96% | 11.198.035,00 |
| 06.02.2025 | 3,11 | 3,14 | 3,10 | 3,12 | 0,32% | 14.140.652,00 |
| 05.02.2025 | 3,07 | 3,12 | 3,06 | 3,11 | 1,97% | 11.527.725,00 |
| 04.02.2025 | 3,03 | 3,07 | 3,02 | 3,05 | 1,33% | 13.638.567,00 |
| 03.02.2025 | 2,99 | 3,04 | 2,97 | 3,01 | -1,31% | 17.489.961,00 |
| 31.01.2025 | 3,07 | 3,09 | 3,04 | 3,05 | -1,29% | 13.338.415,00 |
| 30.01.2025 | 3,10 | 3,13 | 3,07 | 3,09 | 0,98% | 15.930.899,00 |
| 29.01.2025 | 3,08 | 3,11 | 3,03 | 3,06 | -0,33% | 21.863.382,00 |
| 28.01.2025 | 3,05 | 3,07 | 3,03 | 3,07 | 0,66% | 15.589.557,00 |
| 27.01.2025 | 3,06 | 3,07 | 3,04 | 3,05 | 0,00% | 15.803.274,00 |
| 24.01.2025 | 3,06 | 3,08 | 3,04 | 3,05 | -0,97% | 12.649.985,00 |
| 23.01.2025 | 3,04 | 3,10 | 3,03 | 3,08 | 2,33% | 20.465.452,00 |
| 22.01.2025 | 3,03 | 3,04 | 2,99 | 3,01 | -0,33% | 19.189.253,00 |
| 21.01.2025 | 2,99 | 3,03 | 2,97 | 3,02 | 5,96% | 18.082.135,00 |
| 17.01.2025 | 2,84 | 2,89 | 2,84 | 2,85 | 0,71% | 23.812.391,00 |
| 16.01.2025 | 2,79 | 2,83 | 2,77 | 2,83 | 0,35% | 20.765.068,00 |
| 15.01.2025 | 2,78 | 2,84 | 2,77 | 2,82 | 6,42% | 19.863.660,00 |
| 14.01.2025 | 2,60 | 2,67 | 2,60 | 2,65 | 1,92% | 16.829.227,00 |
| 13.01.2025 | 2,59 | 2,62 | 2,58 | 2,60 | 0,78% | 19.000.953,00 |
| 10.01.2025 | 2,60 | 2,60 | 2,56 | 2,58 | -2,64% | 20.554.512,00 |
| 08.01.2025 | 2,62 | 2,65 | 2,59 | 2,65 | -3,64% | 12.359.971,00 |
| 07.01.2025 | 2,77 | 2,77 | 2,73 | 2,75 | -0,36% | 13.022.430,00 |
| 06.01.2025 | 2,75 | 2,79 | 2,74 | 2,76 | 2,60% | 14.333.573,00 |
| 03.01.2025 | 2,69 | 2,70 | 2,66 | 2,69 | -0,37% | 14.944.543,00 |
| 02.01.2025 | 2,71 | 2,72 | 2,68 | 2,70 | -0,74% | 10.216.796,00 |
| 31.12.2024 | 2,72 | 2,75 | 2,71 | 2,72 | 0,00% | 8.465.968,00 |
| 30.12.2024 | 2,72 | 2,74 | 2,70 | 2,72 | 0,74% | 11.199.318,00 |
| 27.12.2024 | 2,71 | 2,73 | 2,69 | 2,70 | -1,82% | 7.786.024,00 |
| 26.12.2024 | 2,72 | 2,76 | 2,72 | 2,75 | 1,10% | 4.663.191,00 |
| 24.12.2024 | 2,70 | 2,74 | 2,70 | 2,72 | 0,37% | 3.687.157,00 |
| 23.12.2024 | 2,69 | 2,73 | 2,67 | 2,71 | 0,74% | 18.203.551,00 |
| 20.12.2024 | 2,66 | 2,72 | 2,66 | 2,69 | 0,37% | 14.093.538,00 |
| 19.12.2024 | 2,71 | 2,72 | 2,67 | 2,68 | 0,00% | 9.613.888,00 |
| 18.12.2024 | 2,76 | 2,78 | 2,66 | 2,68 | -1,83% | 14.619.694,00 |
| 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 |