Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 25,57 | 25,58 | 25,54 | 25,58 | -0,32% | 8.043,00 |
| 26.03.2026 | 25,67 | 25,67 | 25,66 | 25,66 | -0,05% | 450,00 |
| 20.03.2026 | 25,74 | 25,74 | 25,68 | 25,68 | -0,52% | 1.680,00 |
| 18.03.2026 | 25,82 | 25,82 | 25,81 | 25,81 | -0,01% | 350,00 |
| 13.03.2026 | 25,87 | 25,87 | 25,81 | 25,81 | -0,43% | 412,00 |
| 10.03.2026 | 25,92 | 25,92 | 25,92 | 25,92 | -0,04% | 1,00 |
| 09.03.2026 | 25,87 | 25,93 | 25,87 | 25,93 | 0,15% | 1.347,00 |
| 06.03.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,23% | 14,00 |
| 05.03.2026 | 25,96 | 25,96 | 25,96 | 25,96 | -0,12% | 2,00 |
| 04.03.2026 | 25,99 | 25,99 | 25,99 | 25,99 | 0,00% | 16,00 |
| 02.03.2026 | 26,03 | 26,03 | 25,99 | 25,99 | -0,05% | 155,00 |
| 20.02.2026 | 25,96 | 26,00 | 25,96 | 26,00 | 0,15% | 2.134,00 |
| 13.02.2026 | 25,98 | 25,98 | 25,96 | 25,96 | -0,12% | 206,00 |
| 02.02.2026 | 25,97 | 25,99 | 25,97 | 25,99 | 0,06% | 158,00 |
| 30.01.2026 | 25,94 | 25,98 | 25,93 | 25,98 | 0,00% | 2.431,00 |
| 29.01.2026 | 25,90 | 25,98 | 25,90 | 25,98 | 0,01% | 101,00 |
| 28.01.2026 | 25,97 | 25,99 | 25,97 | 25,97 | -0,06% | 2.001,00 |
| 27.01.2026 | 26,00 | 26,00 | 25,99 | 25,99 | 0,08% | 175,00 |
| 26.01.2026 | 25,98 | 25,98 | 25,97 | 25,97 | 0,22% | 100,00 |
| 21.01.2026 | 25,92 | 25,92 | 25,91 | 25,91 | -0,11% | 800,00 |
| 16.01.2026 | 25,98 | 25,99 | 25,94 | 25,94 | 0,01% | 13.088,00 |
| 14.01.2026 | 25,90 | 25,94 | 25,90 | 25,94 | 0,11% | 2.739,00 |
| 13.01.2026 | 25,94 | 25,98 | 25,91 | 25,91 | -0,18% | 3.217,00 |
| 12.01.2026 | 25,92 | 26,00 | 25,92 | 25,96 | 0,12% | 816,00 |
| 07.01.2026 | 25,88 | 25,99 | 25,88 | 25,92 | -0,06% | 408,00 |
| 29.12.2025 | 25,94 | 25,94 | 25,94 | 25,94 | 0,04% | 1.671,00 |
| 24.12.2025 | 25,93 | 25,93 | 25,93 | 25,93 | 0,23% | 112,00 |
| 23.12.2025 | 25,89 | 25,90 | 25,84 | 25,87 | 0,19% | 893,00 |
| 19.12.2025 | 25,85 | 25,85 | 25,82 | 25,82 | 0,16% | 1.338,00 |
| 18.12.2025 | 25,76 | 25,80 | 25,75 | 25,78 | 0,16% | 3.974,00 |
| 17.12.2025 | 25,73 | 25,74 | 25,73 | 25,74 | -0,16% | 100,00 |
| 16.12.2025 | 25,73 | 25,78 | 25,72 | 25,78 | 0,02% | 791,00 |
| 12.12.2025 | 25,83 | 25,83 | 25,78 | 25,78 | 0,08% | 101,00 |
| 08.12.2025 | 25,79 | 25,79 | 25,75 | 25,75 | -0,07% | 151,00 |
| 05.12.2025 | 26,01 | 26,01 | 25,77 | 25,77 | 0,04% | 5.000,00 |
| 04.12.2025 | 25,70 | 25,76 | 25,70 | 25,76 | 0,02% | 236,00 |
| 01.12.2025 | 25,76 | 25,76 | 25,76 | 25,76 | 0,12% | 5.001,00 |
| 26.11.2025 | 25,74 | 25,74 | 25,66 | 25,73 | 0,09% | 13.622,00 |
| 25.11.2025 | 25,71 | 25,71 | 25,70 | 25,70 | 0,17% | 261,00 |
| 24.11.2025 | 25,67 | 25,67 | 25,66 | 25,66 | 0,32% | 221,00 |
| 21.11.2025 | 25,49 | 25,58 | 25,49 | 25,58 | 0,19% | 854,00 |
| 20.11.2025 | 25,41 | 25,53 | 25,41 | 25,53 | -0,20% | 24.673,00 |
| 18.11.2025 | 25,54 | 25,58 | 25,54 | 25,58 | -0,08% | 390,00 |
| 17.11.2025 | 25,62 | 25,69 | 25,60 | 25,60 | -0,13% | 1.875,00 |
| 13.11.2025 | 25,69 | 25,69 | 25,63 | 25,63 | -0,31% | 966,00 |
| 11.11.2025 | 25,67 | 25,71 | 25,66 | 25,71 | 0,06% | 9.667,00 |
| 10.11.2025 | 25,74 | 25,75 | 25,70 | 25,70 | 0,19% | 1.734,00 |
| 07.11.2025 | 25,67 | 25,67 | 25,63 | 25,65 | 0,04% | 3.973,00 |
| 06.11.2025 | 25,68 | 25,69 | 25,64 | 25,64 | -0,08% | 4.510,00 |
| 05.11.2025 | 25,40 | 25,66 | 25,40 | 25,66 | -0,09% | 196,00 |
| 03.11.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,02% | 200,00 |
| 31.10.2025 | 25,72 | 25,72 | 25,68 | 25,68 | -0,18% | 900,00 |
| 24.10.2025 | 25,76 | 25,76 | 25,72 | 25,72 | 0,11% | 500,00 |
| 21.10.2025 | 25,69 | 25,74 | 25,69 | 25,70 | 0,29% | 353,00 |
| 15.10.2025 | 25,60 | 25,62 | 25,60 | 25,62 | 0,18% | 210,00 |
| 10.10.2025 | 25,55 | 25,57 | 25,55 | 25,57 | -0,26% | 239,00 |
| 08.10.2025 | 25,67 | 25,67 | 25,59 | 25,64 | 0,02% | 4.562,00 |
| 03.10.2025 | 25,63 | 25,64 | 25,63 | 25,64 | -0,02% | 1.100,00 |
| 02.10.2025 | 25,59 | 25,67 | 25,59 | 25,64 | 0,00% | 1.206,00 |
| 01.10.2025 | 25,60 | 25,64 | 25,60 | 25,64 | 0,21% | 531,00 |
| 29.09.2025 | 25,57 | 25,58 | 25,57 | 25,58 | -0,01% | 151,00 |
| 23.09.2025 | 25,67 | 25,67 | 25,59 | 25,59 | -0,09% | 191,00 |
| 19.09.2025 | 25,57 | 25,61 | 25,56 | 25,61 | 0,18% | 1.650,00 |
| 17.09.2025 | 25,54 | 25,57 | 25,54 | 25,57 | -0,06% | 238,00 |
| 16.09.2025 | 25,57 | 25,58 | 25,57 | 25,58 | 0,02% | 264,00 |
| 15.09.2025 | 25,54 | 25,58 | 25,54 | 25,58 | 0,01% | 551,00 |
| 11.09.2025 | 25,54 | 25,57 | 25,54 | 25,57 | 0,15% | 109,00 |
| 10.09.2025 | 25,51 | 25,54 | 25,51 | 25,54 | 0,08% | 195,00 |
| 09.09.2025 | 25,49 | 25,52 | 25,49 | 25,52 | 0,10% | 101,00 |
| 08.09.2025 | 25,49 | 25,49 | 25,49 | 25,49 | 0,01% | 101,00 |
| 05.09.2025 | 25,49 | 25,49 | 25,49 | 25,49 | 0,06% | 102,00 |
| 04.09.2025 | 25,42 | 25,47 | 25,42 | 25,47 | 0,20% | 12.270,00 |
| 03.09.2025 | 25,39 | 25,42 | 25,39 | 25,42 | 0,12% | 1.118,00 |
| 02.09.2025 | 25,37 | 25,39 | 25,37 | 25,39 | -0,14% | 197,00 |
| 29.08.2025 | 25,40 | 25,47 | 25,38 | 25,43 | -0,05% | 511,00 |
| 27.08.2025 | 25,45 | 25,45 | 25,44 | 25,44 | 0,11% | 324,00 |
| 26.08.2025 | 25,44 | 25,44 | 25,40 | 25,41 | 0,04% | 654,00 |
| 22.08.2025 | 25,39 | 25,40 | 25,39 | 25,40 | 0,40% | 4.348,00 |
| 21.08.2025 | 25,35 | 25,36 | 25,30 | 25,30 | -0,14% | 4.210,00 |
| 20.08.2025 | 25,32 | 25,33 | 25,32 | 25,33 | -0,20% | 391,00 |
| 14.08.2025 | 25,35 | 25,38 | 25,35 | 25,38 | -0,04% | 744,00 |
| 13.08.2025 | 25,36 | 25,40 | 25,36 | 25,40 | 0,38% | 500,00 |
| 06.08.2025 | 25,28 | 25,30 | 25,28 | 25,30 | 0,21% | 1.635,00 |
| 28.07.2025 | 25,20 | 25,25 | 25,20 | 25,25 | 0,12% | 245,00 |
| 24.07.2025 | 25,24 | 25,24 | 25,17 | 25,22 | 0,02% | 1.829,00 |
| 23.07.2025 | 25,17 | 25,21 | 25,17 | 25,21 | 0,12% | 200,00 |
| 21.07.2025 | 25,19 | 25,19 | 25,18 | 25,18 | 0,06% | 200,00 |
| 18.07.2025 | 25,15 | 25,16 | 25,15 | 25,16 | 0,25% | 1.761,00 |
| 15.07.2025 | 25,11 | 25,12 | 25,10 | 25,10 | -0,05% | 445,00 |
| 11.07.2025 | 25,08 | 25,12 | 25,08 | 25,12 | 0,00% | 402,00 |
| 10.07.2025 | 25,07 | 25,13 | 25,07 | 25,12 | 0,30% | 7.477,00 |
| 08.07.2025 | 25,04 | 25,11 | 25,04 | 25,04 | 0,00% | 3.058,00 |
| 07.07.2025 | 25,14 | 25,15 | 25,04 | 25,04 | -0,32% | 1.269,00 |
| 30.06.2025 | 25,06 | 25,12 | 25,06 | 25,12 | 0,24% | 2.017,00 |
| 26.06.2025 | 25,02 | 25,06 | 25,02 | 25,06 | 0,23% | 637,00 |
| 25.06.2025 | 24,95 | 25,00 | 24,94 | 25,00 | 0,05% | 4.084,00 |
| 24.06.2025 | 25,03 | 25,04 | 24,99 | 24,99 | 0,59% | 6.902,00 |
| 18.06.2025 | 24,89 | 24,89 | 24,84 | 24,85 | 0,12% | 6.230,00 |
| 13.06.2025 | 24,78 | 24,85 | 24,77 | 24,81 | 0,06% | 2.192,00 |
| 09.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 303,00 |