2,615$
3,77%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,57 | 2,62 | 2,57 | 2,61 | 3,57% | 10.337.572,00 |
| 25.04.2024 | 2,52 | 2,55 | 2,51 | 2,52 | -0,79% | 11.793.611,00 |
| 24.04.2024 | 2,58 | 2,59 | 2,53 | 2,54 | -0,78% | 10.622.821,00 |
| 23.04.2024 | 2,51 | 2,56 | 2,50 | 2,56 | 1,19% | 10.932.967,00 |
| 22.04.2024 | 2,52 | 2,54 | 2,50 | 2,53 | 0,40% | 9.175.382,00 |
| 19.04.2024 | 2,50 | 2,52 | 2,49 | 2,52 | 0,40% | 8.351.012,00 |
| 18.04.2024 | 2,50 | 2,53 | 2,49 | 2,51 | 0,80% | 8.954.302,00 |
| 17.04.2024 | 2,49 | 2,51 | 2,47 | 2,49 | 1,63% | 19.557.694,00 |
| 16.04.2024 | 2,45 | 2,45 | 2,42 | 2,45 | -0,81% | 13.876.076,00 |
| 15.04.2024 | 2,53 | 2,55 | 2,46 | 2,47 | 0,00% | 17.056.897,00 |
| 12.04.2024 | 2,52 | 2,54 | 2,47 | 2,47 | -1,59% | 8.508.955,00 |
| 11.04.2024 | 2,53 | 2,54 | 2,49 | 2,51 | -4,56% | 7.867.491,00 |
| 10.04.2024 | 2,63 | 2,66 | 2,61 | 2,63 | -0,75% | 13.315.518,00 |
| 09.04.2024 | 2,70 | 2,70 | 2,64 | 2,65 | -1,85% | 5.364.573,00 |
| 08.04.2024 | 2,69 | 2,71 | 2,67 | 2,70 | 1,89% | 6.750.993,00 |
| 05.04.2024 | 2,65 | 2,67 | 2,63 | 2,65 | -0,38% | 5.600.659,00 |
| 04.04.2024 | 2,70 | 2,72 | 2,66 | 2,66 | 1,92% | 9.045.396,00 |
| 03.04.2024 | 2,59 | 2,62 | 2,59 | 2,61 | 1,16% | 7.958.342,00 |
| 02.04.2024 | 2,57 | 2,60 | 2,57 | 2,58 | 0,39% | 5.229.013,00 |
| 01.04.2024 | 2,57 | 2,59 | 2,55 | 2,57 | -0,77% | 4.842.661,00 |
| 28.03.2024 | 2,60 | 2,62 | 2,58 | 2,59 | -1,52% | 9.401.111,00 |
| 27.03.2024 | 2,59 | 2,63 | 2,58 | 2,63 | 1,94% | 13.751.732,00 |
| 26.03.2024 | 2,60 | 2,62 | 2,57 | 2,58 | 0,00% | 11.886.501,00 |
| 25.03.2024 | 2,59 | 2,62 | 2,58 | 2,58 | -0,77% | 15.913.795,00 |
| 22.03.2024 | 2,62 | 2,63 | 2,59 | 2,60 | 0,00% | 7.721.163,00 |
| 21.03.2024 | 2,59 | 2,62 | 2,58 | 2,60 | 1,96% | 18.835.157,00 |
| 20.03.2024 | 2,50 | 2,57 | 2,49 | 2,55 | 2,00% | 12.673.402,00 |
| 19.03.2024 | 2,49 | 2,51 | 2,48 | 2,50 | 0,00% | 6.292.699,00 |
| 18.03.2024 | 2,49 | 2,50 | 2,47 | 2,50 | 0,40% | 5.591.603,00 |
| 15.03.2024 | 2,49 | 2,52 | 2,49 | 2,49 | 0,81% | 6.911.573,00 |
| 14.03.2024 | 2,50 | 2,51 | 2,46 | 2,47 | -1,20% | 8.727.164,00 |
| 13.03.2024 | 2,49 | 2,51 | 2,49 | 2,50 | -0,40% | 7.369.542,00 |
| 12.03.2024 | 2,51 | 2,53 | 2,50 | 2,51 | 0,40% | 10.532.455,00 |
| 11.03.2024 | 2,47 | 2,50 | 2,47 | 2,50 | 1,21% | 9.193.786,00 |
| 08.03.2024 | 2,48 | 2,50 | 2,46 | 2,47 | 0,41% | 12.813.767,00 |
| 07.03.2024 | 2,45 | 2,47 | 2,44 | 2,46 | 0,41% | 12.633.315,00 |
| 06.03.2024 | 2,43 | 2,46 | 2,42 | 2,45 | 2,08% | 13.426.692,00 |
| 05.03.2024 | 2,38 | 2,42 | 2,38 | 2,40 | 1,69% | 8.983.968,00 |
| 04.03.2024 | 2,35 | 2,38 | 2,35 | 2,36 | 0,43% | 6.805.708,00 |
| 01.03.2024 | 2,35 | 2,37 | 2,33 | 2,35 | 0,43% | 7.839.447,00 |
| 29.02.2024 | 2,34 | 2,36 | 2,30 | 2,34 | 1,30% | 7.136.345,00 |
| 28.02.2024 | 2,31 | 2,33 | 2,30 | 2,31 | 0,00% | 7.982.097,00 |
| 27.02.2024 | 2,29 | 2,32 | 2,29 | 2,31 | 2,67% | 5.553.644,00 |
| 26.02.2024 | 2,29 | 2,31 | 2,25 | 2,25 | -0,44% | 14.584.306,00 |
| 23.02.2024 | 2,27 | 2,29 | 2,25 | 2,26 | -0,88% | 8.262.798,00 |
| 22.02.2024 | 2,27 | 2,29 | 2,26 | 2,28 | 7,04% | 10.695.766,00 |
| 21.02.2024 | 2,15 | 2,16 | 2,13 | 2,13 | -1,84% | 7.049.357,00 |
| 20.02.2024 | 2,13 | 2,18 | 2,13 | 2,17 | 1,40% | 8.049.944,00 |
| 16.02.2024 | 2,12 | 2,15 | 2,11 | 2,14 | 3,38% | 8.731.285,00 |
| 15.02.2024 | 2,04 | 2,07 | 2,04 | 2,07 | 0,98% | 6.554.231,00 |
| 14.02.2024 | 2,04 | 2,06 | 2,03 | 2,05 | 1,49% | 8.411.043,00 |
| 13.02.2024 | 2,04 | 2,05 | 2,00 | 2,02 | -1,46% | 11.609.234,00 |
| 12.02.2024 | 2,06 | 2,08 | 2,05 | 2,05 | -0,49% | 5.443.869,00 |
| 09.02.2024 | 2,06 | 2,07 | 2,04 | 2,06 | 0,49% | 7.421.137,00 |
| 08.02.2024 | 2,07 | 2,08 | 2,04 | 2,05 | -0,97% | 9.591.294,00 |
| 07.02.2024 | 2,07 | 2,09 | 2,04 | 2,07 | -0,48% | 8.327.687,00 |
| 06.02.2024 | 2,06 | 2,09 | 2,06 | 2,08 | 0,00% | 6.694.198,00 |
| 05.02.2024 | 2,08 | 2,09 | 2,06 | 2,08 | -1,42% | 7.058.712,00 |
| 02.02.2024 | 2,12 | 2,13 | 2,09 | 2,11 | -1,86% | 6.439.141,00 |
| 01.02.2024 | 2,15 | 2,16 | 2,11 | 2,15 | 1,90% | 10.291.881,00 |
| 31.01.2024 | 2,14 | 2,15 | 2,10 | 2,11 | 0,00% | 8.734.302,00 |
| 30.01.2024 | 2,15 | 2,16 | 2,11 | 2,11 | -1,40% | 21.454.165,00 |
| 29.01.2024 | 2,12 | 2,14 | 2,11 | 2,14 | 0,94% | 4.771.955,00 |
| 26.01.2024 | 2,14 | 2,15 | 2,12 | 2,12 | 0,00% | 5.100.842,00 |
| 25.01.2024 | 2,10 | 2,12 | 2,08 | 2,12 | 0,47% | 8.341.959,00 |
| 24.01.2024 | 2,15 | 2,16 | 2,10 | 2,11 | -2,31% | 9.520.386,00 |
| 23.01.2024 | 2,18 | 2,19 | 2,15 | 2,16 | -1,37% | 5.749.020,00 |
| 22.01.2024 | 2,18 | 2,21 | 2,18 | 2,19 | 0,00% | 6.336.017,00 |
| 19.01.2024 | 2,14 | 2,19 | 2,13 | 2,19 | 2,34% | 9.297.705,00 |
| 18.01.2024 | 2,14 | 2,15 | 2,12 | 2,14 | 2,39% | 9.924.716,00 |
| 17.01.2024 | 2,13 | 2,13 | 2,09 | 2,09 | -2,79% | 11.591.157,00 |
| 16.01.2024 | 2,18 | 2,18 | 2,15 | 2,15 | -5,70% | 11.815.737,00 |
| 12.01.2024 | 2,32 | 2,33 | 2,27 | 2,28 | -0,44% | 7.714.021,00 |
| 11.01.2024 | 2,34 | 2,34 | 2,28 | 2,29 | -3,38% | 8.888.557,00 |
| 10.01.2024 | 2,38 | 2,38 | 2,37 | 2,37 | -0,42% | 2.799.047,00 |
| 09.01.2024 | 2,41 | 2,41 | 2,38 | 2,38 | -2,46% | 6.228.009,00 |
| 08.01.2024 | 2,39 | 2,44 | 2,38 | 2,44 | 2,52% | 8.580.850,00 |
| 05.01.2024 | 2,37 | 2,41 | 2,36 | 2,38 | 0,42% | 9.721.678,00 |
| 04.01.2024 | 2,36 | 2,40 | 2,36 | 2,37 | -0,42% | 7.396.652,00 |
| 03.01.2024 | 2,36 | 2,39 | 2,36 | 2,38 | -0,42% | 7.209.037,00 |
| 02.01.2024 | 2,40 | 2,42 | 2,39 | 2,39 | 0,00% | 7.806.123,00 |
| 29.12.2023 | 2,40 | 2,41 | 2,38 | 2,39 | -0,83% | 3.597.972,00 |
| 28.12.2023 | 2,41 | 2,43 | 2,41 | 2,41 | -0,82% | 2.444.152,00 |
| 27.12.2023 | 2,43 | 2,44 | 2,42 | 2,43 | -0,82% | 7.985.624,00 |
| 26.12.2023 | 2,40 | 2,45 | 2,39 | 2,45 | 1,66% | 5.040.245,00 |
| 22.12.2023 | 2,40 | 2,44 | 2,40 | 2,41 | 1,26% | 4.843.388,00 |
| 21.12.2023 | 2,35 | 2,38 | 2,34 | 2,38 | 1,28% | 8.760.639,00 |
| 20.12.2023 | 2,38 | 2,40 | 2,34 | 2,35 | 0,43% | 8.885.800,00 |
| 19.12.2023 | 2,37 | 2,37 | 2,34 | 2,34 | 0,00% | 7.331.805,00 |
| 18.12.2023 | 2,35 | 2,36 | 2,33 | 2,34 | -0,43% | 6.124.233,00 |
| 15.12.2023 | 2,37 | 2,41 | 2,35 | 2,35 | -2,08% | 9.354.759,00 |
| 14.12.2023 | 2,41 | 2,43 | 2,38 | 2,40 | 3,00% | 8.801.775,00 |
| 13.12.2023 | 2,29 | 2,34 | 2,27 | 2,33 | 2,64% | 5.848.020,00 |
| 12.12.2023 | 2,28 | 2,29 | 2,27 | 2,27 | -0,87% | 3.448.800,00 |
| 11.12.2023 | 2,28 | 2,29 | 2,27 | 2,29 | -0,87% | 3.724.105,00 |
| 08.12.2023 | 2,29 | 2,32 | 2,28 | 2,31 | 1,32% | 8.133.014,00 |
| 07.12.2023 | 2,25 | 2,28 | 2,25 | 2,28 | 0,88% | 6.604.685,00 |
| 06.12.2023 | 2,27 | 2,30 | 2,25 | 2,26 | 0,89% | 7.191.998,00 |
| 05.12.2023 | 2,25 | 2,26 | 2,23 | 2,24 | -0,44% | 7.151.656,00 |
| 04.12.2023 | 2,24 | 2,27 | 2,24 | 2,25 | 0,00% | 10.817.756,00 |