5,950$
-1,82%
Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 6,07 | 6,08 | 5,94 | 5,94 | -1,98% | 14.868.305,00 |
| 18.08.2026 | 6,12 | 6,15 | 6,06 | 6,06 | -1,46% | 10.935.200,00 |
| 17.08.2026 | 6,20 | 6,23 | 6,15 | 6,15 | -0,97% | 8.148.111,00 |
| 14.08.2026 | 6,22 | 6,25 | 6,19 | 6,21 | 0,16% | 5.368.178,00 |
| 13.08.2026 | 6,22 | 6,25 | 6,17 | 6,20 | 0,16% | 8.074.510,00 |
| 12.08.2026 | 6,18 | 6,21 | 6,16 | 6,19 | 1,48% | 15.860.719,00 |
| 11.08.2026 | 6,12 | 6,15 | 6,08 | 6,10 | -0,33% | 14.268.960,00 |
| 10.08.2026 | 6,14 | 6,17 | 6,12 | 6,12 | -2,55% | 7.382.992,00 |
| 07.08.2026 | 6,29 | 6,30 | 6,24 | 6,28 | 1,45% | 13.502.534,00 |
| 06.08.2026 | 6,30 | 6,31 | 6,17 | 6,19 | -0,96% | 17.143.578,00 |
| 05.08.2026 | 6,26 | 6,30 | 6,23 | 6,25 | 0,48% | 20.322.685,00 |
| 04.08.2026 | 6,27 | 6,32 | 6,21 | 6,22 | -0,64% | 15.786.627,00 |
| 03.08.2026 | 6,22 | 6,27 | 6,19 | 6,26 | 1,46% | 11.579.672,00 |
| 31.07.2026 | 6,21 | 6,22 | 6,09 | 6,17 | -1,28% | 16.863.073,00 |
| 30.07.2026 | 6,16 | 6,25 | 6,10 | 6,25 | 6,47% | 14.643.842,00 |
| 29.07.2026 | 5,96 | 5,98 | 5,85 | 5,87 | -2,33% | 23.345.288,00 |
| 28.07.2026 | 5,98 | 6,04 | 5,94 | 6,01 | -1,96% | 19.595.283,00 |
| 27.07.2026 | 6,12 | 6,14 | 6,06 | 6,13 | 1,83% | 15.569.975,00 |
| 24.07.2026 | 6,04 | 6,07 | 6,00 | 6,02 | 0,50% | 14.480.650,00 |
| 23.07.2026 | 6,00 | 6,02 | 5,96 | 5,99 | -2,28% | 18.818.372,00 |
| 22.07.2026 | 6,13 | 6,17 | 6,13 | 6,13 | 1,16% | 8.975.247,00 |
| 21.07.2026 | 6,00 | 6,10 | 5,95 | 6,06 | 3,06% | 11.704.268,00 |
| 20.07.2026 | 5,99 | 6,01 | 5,88 | 5,88 | -1,34% | 24.488.234,00 |
| 17.07.2026 | 5,85 | 5,99 | 5,83 | 5,96 | -1,16% | 14.804.370,00 |
| 16.07.2026 | 6,03 | 6,06 | 5,98 | 6,03 | -0,50% | 23.818.110,00 |
| 15.07.2026 | 6,00 | 6,08 | 6,00 | 6,06 | 2,19% | 14.878.265,00 |
| 14.07.2026 | 5,92 | 6,01 | 5,91 | 5,93 | 0,68% | 17.715.505,00 |
| 13.07.2026 | 5,94 | 5,94 | 5,88 | 5,89 | -1,83% | 16.917.086,00 |
| 10.07.2026 | 6,02 | 6,04 | 5,98 | 6,00 | 0,50% | 9.667.317,00 |
| 09.07.2026 | 5,97 | 6,00 | 5,94 | 5,97 | 1,19% | 11.154.202,00 |
| 08.07.2026 | 6,00 | 6,01 | 5,86 | 5,90 | -2,48% | 19.266.312,00 |
| 07.07.2026 | 6,10 | 6,13 | 6,04 | 6,05 | -1,94% | 15.506.094,00 |
| 06.07.2026 | 6,11 | 6,18 | 6,11 | 6,17 | 1,82% | 14.628.986,00 |
| 02.07.2026 | 6,06 | 6,11 | 6,01 | 6,06 | 2,71% | 19.854.941,00 |
| 01.07.2026 | 5,82 | 5,94 | 5,82 | 5,90 | 1,20% | 16.012.373,00 |
| 30.06.2026 | 5,85 | 5,89 | 5,82 | 5,83 | 1,39% | 17.939.272,00 |
| 29.06.2026 | 5,77 | 5,78 | 5,70 | 5,75 | 1,05% | 29.227.693,00 |
| 26.06.2026 | 5,72 | 5,75 | 5,65 | 5,69 | -1,04% | 24.365.712,00 |
| 25.06.2026 | 5,77 | 5,80 | 5,73 | 5,75 | 2,50% | 22.056.330,00 |
| 24.06.2026 | 5,70 | 5,71 | 5,60 | 5,61 | -2,09% | 20.176.102,00 |
| 23.06.2026 | 5,73 | 5,78 | 5,71 | 5,73 | -0,17% | 18.897.912,00 |
| 22.06.2026 | 5,74 | 5,78 | 5,72 | 5,74 | 3,61% | 24.307.966,00 |
| 18.06.2026 | 5,59 | 5,61 | 5,54 | 5,54 | -0,18% | 32.235.540,00 |
| 17.06.2026 | 5,63 | 5,66 | 5,52 | 5,55 | -0,18% | 38.647.430,00 |
| 16.06.2026 | 5,59 | 5,60 | 5,53 | 5,56 | 1,28% | 31.745.215,00 |
| 15.06.2026 | 5,55 | 5,56 | 5,47 | 5,49 | -0,18% | 30.678.360,00 |
| 12.06.2026 | 5,46 | 5,51 | 5,42 | 5,50 | 1,48% | 36.911.038,00 |
| 11.06.2026 | 5,24 | 5,42 | 5,19 | 5,42 | 5,04% | 62.729.916,00 |
| 10.06.2026 | 5,25 | 5,27 | 5,15 | 5,16 | -3,37% | 51.982.439,00 |
| 09.06.2026 | 5,41 | 5,42 | 5,21 | 5,34 | 0,75% | 35.652.585,00 |
| 08.06.2026 | 5,36 | 5,39 | 5,27 | 5,30 | -0,19% | 38.766.204,00 |
| 05.06.2026 | 5,42 | 5,42 | 5,29 | 5,31 | -2,39% | 22.978.946,00 |
| 04.06.2026 | 5,42 | 5,47 | 5,40 | 5,44 | 1,87% | 16.062.992,00 |
| 03.06.2026 | 5,42 | 5,44 | 5,33 | 5,34 | -1,66% | 16.269.813,00 |
| 02.06.2026 | 5,40 | 5,46 | 5,39 | 5,43 | 0,18% | 12.293.943,00 |
| 01.06.2026 | 5,38 | 5,44 | 5,35 | 5,42 | -0,91% | 16.195.017,00 |
| 29.05.2026 | 5,50 | 5,54 | 5,45 | 5,47 | 0,55% | 14.657.070,00 |
| 28.05.2026 | 5,44 | 5,49 | 5,41 | 5,44 | -0,91% | 16.676.195,00 |
| 27.05.2026 | 5,51 | 5,54 | 5,48 | 5,49 | -0,18% | 15.347.241,00 |
| 26.05.2026 | 5,50 | 5,53 | 5,45 | 5,50 | 2,61% | 17.008.341,00 |
| 22.05.2026 | 5,44 | 5,44 | 5,36 | 5,36 | -0,92% | 12.914.652,00 |
| 21.05.2026 | 5,34 | 5,44 | 5,32 | 5,41 | -0,37% | 23.596.917,00 |
| 20.05.2026 | 5,23 | 5,45 | 5,23 | 5,43 | 5,23% | 20.417.909,00 |
| 19.05.2026 | 5,18 | 5,23 | 5,15 | 5,16 | -0,19% | 19.245.357,00 |
| 18.05.2026 | 5,14 | 5,20 | 5,13 | 5,17 | 2,38% | 25.616.176,00 |
| 15.05.2026 | 5,07 | 5,08 | 5,03 | 5,05 | -2,13% | 21.329.867,00 |
| 14.05.2026 | 5,23 | 5,26 | 5,12 | 5,16 | -0,39% | 23.906.461,00 |
| 13.05.2026 | 5,13 | 5,22 | 5,12 | 5,18 | -0,58% | 22.493.084,00 |
| 12.05.2026 | 5,15 | 5,23 | 5,13 | 5,21 | -2,80% | 22.072.990,00 |
| 11.05.2026 | 5,42 | 5,42 | 5,34 | 5,36 | -1,29% | 16.048.826,00 |
| 08.05.2026 | 5,47 | 5,50 | 5,40 | 5,43 | 2,65% | 18.794.753,00 |
| 07.05.2026 | 5,44 | 5,46 | 5,27 | 5,29 | -2,76% | 15.107.959,00 |
| 06.05.2026 | 5,45 | 5,48 | 5,41 | 5,44 | 4,82% | 14.891.225,00 |
| 05.05.2026 | 5,17 | 5,22 | 5,12 | 5,19 | -0,95% | 18.341.779,00 |
| 04.05.2026 | 5,32 | 5,34 | 5,23 | 5,24 | -2,24% | 13.829.221,00 |
| 01.05.2026 | 5,39 | 5,46 | 5,36 | 5,36 | -1,47% | 12.895.751,00 |
| 30.04.2026 | 5,36 | 5,47 | 5,34 | 5,44 | 3,62% | 13.232.691,00 |
| 29.04.2026 | 5,29 | 5,31 | 5,22 | 5,25 | -1,50% | 17.194.012,00 |
| 28.04.2026 | 5,31 | 5,36 | 5,30 | 5,33 | 0,00% | 15.944.380,00 |
| 27.04.2026 | 5,34 | 5,36 | 5,30 | 5,33 | -0,19% | 22.518.815,00 |
| 24.04.2026 | 5,32 | 5,35 | 5,30 | 5,34 | 0,19% | 17.090.246,00 |
| 23.04.2026 | 5,38 | 5,40 | 5,27 | 5,33 | -1,66% | 17.222.757,00 |
| 22.04.2026 | 5,48 | 5,49 | 5,41 | 5,42 | 0,00% | 15.671.679,00 |
| 21.04.2026 | 5,57 | 5,60 | 5,41 | 5,42 | -3,56% | 22.148.297,00 |
| 20.04.2026 | 5,62 | 5,64 | 5,58 | 5,62 | -1,06% | 16.881.068,00 |
| 17.04.2026 | 5,69 | 5,75 | 5,68 | 5,68 | 2,16% | 18.046.975,00 |
| 16.04.2026 | 5,68 | 5,70 | 5,56 | 5,56 | -0,89% | 19.622.296,00 |
| 15.04.2026 | 5,62 | 5,65 | 5,59 | 5,61 | 0,18% | 19.122.989,00 |
| 14.04.2026 | 5,57 | 5,63 | 5,56 | 5,60 | 1,27% | 20.651.805,00 |
| 13.04.2026 | 5,43 | 5,53 | 5,40 | 5,53 | 0,73% | 14.760.734,00 |
| 10.04.2026 | 5,51 | 5,53 | 5,46 | 5,49 | -1,96% | 16.634.241,00 |
| 09.04.2026 | 5,52 | 5,65 | 5,52 | 5,60 | 0,90% | 15.290.603,00 |
| 08.04.2026 | 5,70 | 5,70 | 5,50 | 5,55 | 6,73% | 27.761.897,00 |
| 07.04.2026 | 5,15 | 5,22 | 5,11 | 5,20 | -0,76% | 27.899.979,00 |
| 06.04.2026 | 5,21 | 5,27 | 5,21 | 5,24 | 0,58% | 19.532.606,00 |
| 02.04.2026 | 5,12 | 5,25 | 5,10 | 5,21 | -0,19% | 20.848.517,00 |
| 01.04.2026 | 5,21 | 5,26 | 5,17 | 5,22 | 3,78% | 29.979.559,00 |
| 31.03.2026 | 4,98 | 5,05 | 4,90 | 5,03 | 4,14% | 30.691.418,00 |
| 30.03.2026 | 4,85 | 4,95 | 4,81 | 4,83 | 0,00% | 37.610.453,00 |
| 27.03.2026 | 4,88 | 4,93 | 4,81 | 4,83 | -2,23% | 24.931.707,00 |