£1,812
-0,78%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1,82 | 1,82 | 1,80 | 1,81 | -1,12% | - |
| 15.04.2024 | 1,83 | 1,85 | 1,82 | 1,83 | -0,08% | 3.447.173,00 |
| 12.04.2024 | 1,85 | 1,86 | 1,83 | 1,83 | -0,34% | 5.516.469,00 |
| 11.04.2024 | 1,88 | 1,89 | 1,83 | 1,83 | -3,10% | 6.211.478,00 |
| 10.04.2024 | 1,90 | 1,91 | 1,87 | 1,89 | 0,20% | 8.421.534,00 |
| 09.04.2024 | 1,92 | 1,93 | 1,89 | 1,89 | -2,22% | 4.016.497,00 |
| 08.04.2024 | 1,89 | 1,93 | 1,88 | 1,93 | 2,00% | 3.410.743,00 |
| 05.04.2024 | 1,90 | 1,92 | 1,89 | 1,89 | -1,95% | 4.897.962,00 |
| 04.04.2024 | 1,89 | 1,94 | 1,89 | 1,93 | 2,45% | 8.732.500,00 |
| 03.04.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 2,40% | 5.887.457,00 |
| 02.04.2024 | 1,82 | 1,85 | 1,82 | 1,84 | 0,34% | 3.534.818,00 |
| 28.03.2024 | 1,83 | 1,86 | 1,83 | 1,84 | 1,01% | 3.168.042,00 |
| 27.03.2024 | 1,80 | 1,83 | 1,80 | 1,82 | 0,49% | 3.164.106,00 |
| 26.03.2024 | 1,81 | 1,82 | 1,80 | 1,81 | -0,39% | 3.466.533,00 |
| 25.03.2024 | 1,81 | 1,83 | 1,80 | 1,81 | 0,27% | 1.770.748,00 |
| 22.03.2024 | 1,82 | 1,83 | 1,80 | 1,81 | -0,46% | 2.389.121,00 |
| 21.03.2024 | 1,79 | 1,84 | 1,78 | 1,82 | 3,58% | 6.596.855,00 |
| 20.03.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 0,28% | 3.333.051,00 |
| 19.03.2024 | 1,76 | 1,77 | 1,74 | 1,75 | -0,83% | 4.193.537,00 |
| 18.03.2024 | 1,77 | 1,77 | 1,76 | 1,77 | -0,72% | 2.414.174,00 |
| 15.03.2024 | 1,74 | 1,79 | 1,74 | 1,78 | 2,13% | 4.684.841,00 |
| 14.03.2024 | 1,76 | 1,78 | 1,74 | 1,74 | -1,69% | 4.275.591,00 |
| 13.03.2024 | 1,78 | 1,79 | 1,75 | 1,77 | -0,45% | 5.038.264,00 |
| 12.03.2024 | 1,75 | 1,78 | 1,74 | 1,78 | 2,36% | 5.956.280,00 |
| 11.03.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 1,16% | 5.864.367,00 |
| 08.03.2024 | 1,74 | 1,74 | 1,68 | 1,72 | -0,76% | 12.362.631,00 |
| 07.03.2024 | 1,71 | 1,73 | 1,70 | 1,73 | 1,25% | 4.851.765,00 |
| 06.03.2024 | 1,69 | 1,73 | 1,69 | 1,71 | 0,98% | 4.317.445,00 |
| 05.03.2024 | 1,68 | 1,70 | 1,68 | 1,69 | -0,35% | 4.228.007,00 |
| 04.03.2024 | 1,69 | 1,70 | 1,67 | 1,70 | 0,37% | 6.637.873,00 |
| 01.03.2024 | 1,65 | 1,72 | 1,65 | 1,69 | 2,58% | 8.049.872,00 |
| 29.02.2024 | 1,63 | 1,67 | 1,62 | 1,65 | -2,49% | 5.630.271,00 |
| 28.02.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 1,44% | 8.954.672,00 |
| 27.02.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 0,35% | 4.810.263,00 |
| 26.02.2024 | 1,63 | 1,67 | 1,63 | 1,66 | 1,70% | 4.319.881,00 |
| 23.02.2024 | 1,63 | 1,65 | 1,63 | 1,64 | -0,23% | 7.368.879,00 |
| 22.02.2024 | 1,63 | 1,64 | 1,59 | 1,64 | 0,92% | 7.596.322,00 |
| 21.02.2024 | 1,63 | 1,67 | 1,62 | 1,62 | 0,36% | 12.864.459,00 |
| 20.02.2024 | 1,58 | 1,63 | 1,55 | 1,62 | 8,07% | 20.535.546,00 |
| 19.02.2024 | 1,47 | 1,51 | 1,47 | 1,50 | 1,78% | 5.353.562,00 |
| 16.02.2024 | 1,45 | 1,48 | 1,43 | 1,47 | 2,58% | 3.084.312,00 |
| 15.02.2024 | 1,43 | 1,44 | 1,42 | 1,43 | 1,06% | 2.941.567,00 |
| 14.02.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 1,07% | 1.745.751,00 |
| 13.02.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -1,47% | 3.413.708,00 |
| 12.02.2024 | 1,43 | 1,44 | 1,41 | 1,43 | 0,28% | 3.038.531,00 |
| 09.02.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -0,74% | 4.133.815,00 |
| 08.02.2024 | 1,45 | 1,46 | 1,43 | 1,43 | -0,86% | 2.302.329,00 |
| 07.02.2024 | 1,47 | 1,47 | 1,43 | 1,44 | -1,30% | 3.105.093,00 |
| 06.02.2024 | 1,47 | 1,48 | 1,46 | 1,46 | 0,43% | 3.284.406,00 |
| 05.02.2024 | 1,51 | 1,51 | 1,45 | 1,46 | -3,20% | 4.624.028,00 |
| 02.02.2024 | 1,49 | 1,52 | 1,49 | 1,51 | 3,51% | 3.531.609,00 |
| 01.02.2024 | 1,47 | 1,49 | 1,45 | 1,45 | -2,03% | 3.368.981,00 |
| 31.01.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -1,22% | 3.215.311,00 |
| 30.01.2024 | 1,49 | 1,51 | 1,48 | 1,50 | 1,62% | 2.551.854,00 |
| 29.01.2024 | 1,50 | 1,51 | 1,47 | 1,48 | -1,03% | 1.370.036,00 |
| 26.01.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 2,77% | 3.601.061,00 |
| 25.01.2024 | 1,47 | 1,48 | 1,45 | 1,45 | -1,46% | 1.743.405,00 |
| 24.01.2024 | 1,49 | 1,50 | 1,46 | 1,48 | 0,52% | 2.569.181,00 |
| 23.01.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 1,24% | 2.851.217,00 |
| 22.01.2024 | 1,44 | 1,46 | 1,43 | 1,45 | 2,68% | 4.440.535,00 |
| 19.01.2024 | 1,42 | 1,43 | 1,40 | 1,41 | 0,34% | 2.889.849,00 |
| 18.01.2024 | 1,41 | 1,42 | 1,39 | 1,41 | 0,03% | 3.977.665,00 |
| 17.01.2024 | 1,40 | 1,42 | 1,39 | 1,41 | -0,51% | 6.012.704,00 |
| 16.01.2024 | 1,44 | 1,45 | 1,41 | 1,41 | -2,55% | 4.880.337,00 |
| 15.01.2024 | 1,46 | 1,47 | 1,44 | 1,45 | -0,68% | 2.740.142,00 |
| 12.01.2024 | 1,46 | 1,49 | 1,46 | 1,46 | 0,48% | 4.471.343,00 |
| 11.01.2024 | 1,52 | 1,52 | 1,45 | 1,45 | -4,74% | 6.645.906,00 |
| 10.01.2024 | 1,53 | 1,55 | 1,52 | 1,53 | -1,24% | 2.300.970,00 |
| 09.01.2024 | 1,54 | 1,55 | 1,53 | 1,55 | -0,17% | 2.667.675,00 |
| 08.01.2024 | 1,54 | 1,56 | 1,54 | 1,55 | -0,37% | 4.274.169,00 |
| 05.01.2024 | 1,53 | 1,56 | 1,53 | 1,55 | -0,12% | 4.871.214,00 |
| 04.01.2024 | 1,54 | 1,56 | 1,53 | 1,56 | 1,61% | 3.783.800,00 |
| 03.01.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -1,39% | 3.062.661,00 |
| 02.01.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 1,29% | 3.484.170,00 |
| 29.12.2023 | 1,54 | 1,54 | 1,53 | 1,53 | -0,13% | 977.907,00 |
| 28.12.2023 | 1,53 | 1,54 | 1,53 | 1,54 | -0,28% | 2.393.096,00 |
| 27.12.2023 | 1,53 | 1,55 | 1,52 | 1,54 | 1,60% | 3.859.555,00 |
| 22.12.2023 | 1,50 | 1,52 | 1,50 | 1,52 | 0,05% | 1.032.164,00 |
| 21.12.2023 | 1,50 | 1,52 | 1,50 | 1,51 | -0,15% | 2.449.382,00 |
| 20.12.2023 | 1,51 | 1,52 | 1,49 | 1,52 | 2,70% | 6.532.445,00 |
| 19.12.2023 | 1,46 | 1,48 | 1,45 | 1,48 | 0,77% | 2.968.926,00 |
| 18.12.2023 | 1,45 | 1,48 | 1,45 | 1,47 | 0,23% | 3.994.890,00 |
| 15.12.2023 | 1,51 | 1,52 | 1,46 | 1,46 | -2,53% | 5.260.611,00 |
| 14.12.2023 | 1,44 | 1,51 | 1,44 | 1,50 | 6,01% | 16.677.864,00 |
| 13.12.2023 | 1,41 | 1,42 | 1,41 | 1,42 | -0,23% | 4.628.630,00 |
| 12.12.2023 | 1,43 | 1,43 | 1,42 | 1,42 | -0,52% | 4.487.822,00 |
| 11.12.2023 | 1,44 | 1,45 | 1,42 | 1,43 | -0,52% | 4.586.820,00 |
| 08.12.2023 | 1,41 | 1,44 | 1,41 | 1,43 | 2,31% | 8.871.804,00 |
| 07.12.2023 | 1,39 | 1,40 | 1,38 | 1,40 | -0,26% | 4.304.692,00 |
| 06.12.2023 | 1,39 | 1,41 | 1,38 | 1,40 | 0,70% | 8.112.980,00 |
| 05.12.2023 | 1,38 | 1,40 | 1,37 | 1,39 | -2,46% | 14.133.573,00 |
| 04.12.2023 | 1,43 | 1,44 | 1,42 | 1,43 | 0,13% | 2.180.131,00 |
| 01.12.2023 | 1,42 | 1,43 | 1,41 | 1,43 | 1,28% | 2.395.380,00 |
| 30.11.2023 | 1,41 | 1,42 | 1,39 | 1,41 | 0,50% | 3.901.188,00 |
| 29.11.2023 | 1,39 | 1,41 | 1,38 | 1,40 | 0,13% | 4.890.121,00 |
| 28.11.2023 | 1,39 | 1,41 | 1,39 | 1,40 | -0,24% | 1.109.014,00 |
| 27.11.2023 | 1,42 | 1,42 | 1,40 | 1,40 | -0,94% | 2.513.674,00 |
| 24.11.2023 | 1,41 | 1,42 | 1,40 | 1,42 | 0,99% | 1.883.887,00 |
| 23.11.2023 | 1,40 | 1,41 | 1,40 | 1,40 | 0,31% | 1.716.882,00 |
| 22.11.2023 | 1,41 | 1,42 | 1,40 | 1,40 | -1,23% | 3.122.194,00 |