5,705$
0,97%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 5,64 | 5,75 | 5,64 | 5,71 | 0,97% | 4.495.855,00 |
| 19.02.2026 | 5,62 | 5,66 | 5,55 | 5,65 | -2,08% | 27.527.845,00 |
| 18.02.2026 | 5,77 | 5,81 | 5,75 | 5,77 | 1,23% | 25.022.496,00 |
| 17.02.2026 | 5,57 | 5,72 | 5,56 | 5,70 | 1,60% | 26.761.938,00 |
| 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% | 92.038.379,00 |
| 11.02.2026 | 5,72 | 5,82 | 5,69 | 5,80 | 0,17% | 41.353.828,00 |
| 10.02.2026 | 5,73 | 5,81 | 5,68 | 5,79 | -1,53% | 34.589.759,00 |
| 09.02.2026 | 5,62 | 5,90 | 5,61 | 5,88 | -0,51% | 13.724.407,00 |
| 06.02.2026 | 5,88 | 5,92 | 5,85 | 5,91 | 1,72% | 8.694.453,00 |
| 05.02.2026 | 5,82 | 5,89 | 5,76 | 5,81 | -5,68% | 15.619.700,00 |
| 04.02.2026 | 6,30 | 6,34 | 6,09 | 6,16 | -1,44% | 23.570.591,00 |
| 03.02.2026 | 6,18 | 6,26 | 6,16 | 6,25 | 1,30% | 10.327.692,00 |
| 02.02.2026 | 6,04 | 6,17 | 6,04 | 6,17 | 3,35% | 10.742.629,00 |
| 30.01.2026 | 5,97 | 6,02 | 5,94 | 5,97 | 0,84% | 8.711.441,00 |
| 29.01.2026 | 5,93 | 5,98 | 5,79 | 5,92 | 1,89% | 11.494.358,00 |
| 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% | 8.569.521,00 |
| 26.01.2026 | 5,67 | 5,71 | 5,67 | 5,69 | 1,79% | 8.297.568,00 |
| 23.01.2026 | 5,55 | 5,61 | 5,52 | 5,59 | 1,08% | 7.467.352,00 |
| 22.01.2026 | 5,54 | 5,57 | 5,50 | 5,53 | -0,18% | 7.271.952,00 |
| 21.01.2026 | 5,48 | 5,56 | 5,45 | 5,54 | 0,73% | 8.600.843,00 |
| 20.01.2026 | 5,52 | 5,56 | 5,49 | 5,50 | 0,18% | 12.639.828,00 |
| 16.01.2026 | 5,45 | 5,50 | 5,45 | 5,49 | 0,18% | 5.717.104,00 |
| 15.01.2026 | 5,48 | 5,51 | 5,46 | 5,48 | 0,18% | 7.095.697,00 |
| 14.01.2026 | 5,53 | 5,53 | 5,44 | 5,47 | 0,00% | 8.586.019,00 |
| 13.01.2026 | 5,49 | 5,50 | 5,44 | 5,47 | 0,00% | 5.891.286,00 |
| 12.01.2026 | 5,45 | 5,49 | 5,43 | 5,47 | 1,11% | 6.871.847,00 |
| 09.01.2026 | 5,39 | 5,42 | 5,38 | 5,41 | -0,55% | 6.342.983,00 |
| 08.01.2026 | 5,38 | 5,44 | 5,38 | 5,44 | 1,68% | 5.656.674,00 |
| 07.01.2026 | 5,38 | 5,39 | 5,34 | 5,35 | -1,65% | 5.484.266,00 |
| 06.01.2026 | 5,53 | 5,54 | 5,42 | 5,44 | -0,55% | 6.553.503,00 |
| 05.01.2026 | 5,36 | 5,47 | 5,36 | 5,47 | 1,48% | 5.506.798,00 |
| 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% | 5.433.006,00 |
| 29.12.2025 | 5,32 | 5,32 | 5,28 | 5,31 | -0,56% | 3.964.013,00 |
| 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 | 5,28 | 5,32 | 5,27 | 5,31 | 0,95% | 5.175.029,00 |
| 22.12.2025 | 5,24 | 5,27 | 5,23 | 5,26 | 0,57% | 6.002.589,00 |
| 19.12.2025 | 5,21 | 5,27 | 5,21 | 5,23 | 0,97% | 6.607.908,00 |
| 18.12.2025 | 5,18 | 5,20 | 5,16 | 5,18 | 0,58% | 7.290.229,00 |
| 17.12.2025 | 5,19 | 5,21 | 5,14 | 5,15 | 0,19% | 7.214.537,00 |
| 16.12.2025 | 5,10 | 5,15 | 5,09 | 5,14 | 0,19% | 7.808.155,00 |
| 15.12.2025 | 5,11 | 5,16 | 5,10 | 5,13 | 1,79% | 6.387.741,00 |
| 12.12.2025 | 5,09 | 5,10 | 5,03 | 5,04 | -1,95% | 6.774.253,00 |
| 11.12.2025 | 5,08 | 5,14 | 5,07 | 5,14 | 1,98% | 4.475.342,00 |
| 10.12.2025 | 5,08 | 5,09 | 4,97 | 5,04 | 1,00% | 8.458.328,00 |
| 09.12.2025 | 5,07 | 5,09 | 4,98 | 4,99 | -1,77% | 7.252.735,00 |
| 08.12.2025 | 5,11 | 5,12 | 5,06 | 5,08 | -0,97% | 9.342.495,00 |
| 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% | 5.424.807,00 |
| 03.12.2025 | 5,13 | 5,16 | 5,11 | 5,14 | -0,58% | 6.152.465,00 |
| 02.12.2025 | 5,14 | 5,18 | 5,13 | 5,17 | 2,38% | 8.974.980,00 |
| 01.12.2025 | 5,08 | 5,10 | 5,03 | 5,05 | -0,98% | 9.047.179,00 |
| 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 | 4,60 | 4,63 | 4,59 | 4,62 | 0,22% | 8.223.290,00 |
| 21.11.2025 | 4,58 | 4,62 | 4,55 | 4,61 | 1,99% | 11.992.535,00 |
| 20.11.2025 | 4,67 | 4,68 | 4,51 | 4,52 | -2,38% | 9.256.518,00 |
| 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% | 12.440.612,00 |
| 17.11.2025 | 4,82 | 4,83 | 4,68 | 4,70 | -2,49% | 10.520.146,00 |
| 14.11.2025 | 4,81 | 4,85 | 4,80 | 4,82 | -1,23% | 10.200.430,00 |
| 13.11.2025 | 5,03 | 5,04 | 4,87 | 4,88 | -2,98% | 17.745.075,00 |
| 12.11.2025 | 5,03 | 5,04 | 5,01 | 5,03 | 0,60% | 7.999.327,00 |
| 11.11.2025 | 5,03 | 5,05 | 4,98 | 5,00 | 1,01% | 8.047.659,00 |
| 10.11.2025 | 4,89 | 4,96 | 4,87 | 4,95 | 2,27% | 4.975.353,00 |
| 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% | 7.555.882,00 |
| 05.11.2025 | 4,68 | 4,73 | 4,65 | 4,72 | 1,72% | 5.949.116,00 |
| 04.11.2025 | 4,61 | 4,68 | 4,61 | 4,64 | -2,11% | 6.740.328,00 |
| 03.11.2025 | 4,71 | 4,76 | 4,68 | 4,74 | 0,64% | 7.159.534,00 |
| 31.10.2025 | 4,69 | 4,74 | 4,68 | 4,71 | 0,64% | 5.823.747,00 |
| 30.10.2025 | 4,67 | 4,71 | 4,67 | 4,68 | 0,00% | 6.734.340,00 |
| 29.10.2025 | 4,72 | 4,74 | 4,66 | 4,68 | 0,00% | 4.213.268,00 |
| 28.10.2025 | 4,64 | 4,70 | 4,63 | 4,68 | -0,43% | 7.285.568,00 |
| 27.10.2025 | 4,66 | 4,71 | 4,65 | 4,70 | 2,84% | 7.773.762,00 |
| 24.10.2025 | 4,55 | 4,60 | 4,55 | 4,57 | 0,66% | 6.626.406,00 |
| 23.10.2025 | 4,60 | 4,62 | 4,52 | 4,54 | 0,44% | 10.543.058,00 |
| 22.10.2025 | 4,50 | 4,56 | 4,49 | 4,52 | 1,80% | 12.071.630,00 |
| 21.10.2025 | 4,48 | 4,49 | 4,44 | 4,44 | -0,89% | 6.228.066,00 |
| 20.10.2025 | 4,48 | 4,51 | 4,47 | 4,48 | 0,00% | 6.200.700,00 |
| 17.10.2025 | 4,49 | 4,52 | 4,45 | 4,48 | -0,44% | 6.290.099,00 |
| 16.10.2025 | 4,57 | 4,57 | 4,49 | 4,50 | -0,88% | 6.351.469,00 |
| 15.10.2025 | 4,55 | 4,60 | 4,51 | 4,54 | 0,44% | 7.860.568,00 |
| 14.10.2025 | 4,49 | 4,54 | 4,46 | 4,52 | 0,67% | 5.649.741,00 |
| 13.10.2025 | 4,47 | 4,51 | 4,46 | 4,49 | 1,58% | 5.614.736,00 |
| 10.10.2025 | 4,48 | 4,50 | 4,42 | 4,42 | -0,90% | 7.525.263,00 |
| 09.10.2025 | 4,53 | 4,54 | 4,45 | 4,46 | -3,67% | 5.030.987,00 |
| 08.10.2025 | 4,63 | 4,69 | 4,62 | 4,63 | 2,21% | 9.004.884,00 |
| 07.10.2025 | 4,53 | 4,64 | 4,50 | 4,53 | -1,09% | 11.633.317,00 |
| 06.10.2025 | 4,57 | 4,60 | 4,54 | 4,58 | -0,11% | 7.334.157,00 |
| 03.10.2025 | 4,56 | 4,60 | 4,56 | 4,59 | 1,21% | 598.097,00 |
| 02.10.2025 | 4,57 | 4,57 | 4,49 | 4,53 | 0,22% | 7.677.003,00 |
| 01.10.2025 | 4,54 | 4,55 | 4,51 | 4,52 | -0,44% | 4.947.828,00 |
| 30.09.2025 | 4,52 | 4,56 | 4,51 | 4,54 | 1,34% | 7.760.070,00 |
| 29.09.2025 | 4,52 | 4,52 | 4,46 | 4,48 | 0,00% | 4.452.428,00 |