Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 9,63 | 9,65 | 9,55 | 9,60 | -1,03% | 19.214.753,00 |
| 23.04.2024 | 9,59 | 9,71 | 9,55 | 9,70 | 1,89% | 20.748.214,00 |
| 22.04.2024 | 9,42 | 9,54 | 9,40 | 9,52 | 1,82% | 13.716.069,00 |
| 19.04.2024 | 9,28 | 9,37 | 9,26 | 9,35 | 1,19% | 16.301.660,00 |
| 18.04.2024 | 9,17 | 9,31 | 9,15 | 9,24 | 1,54% | 21.732.874,00 |
| 17.04.2024 | 9,09 | 9,17 | 9,03 | 9,10 | 1,11% | 16.828.495,00 |
| 16.04.2024 | 9,05 | 9,09 | 8,95 | 9,00 | -1,75% | 21.446.763,00 |
| 15.04.2024 | 9,29 | 9,38 | 9,12 | 9,16 | -0,22% | 18.983.359,00 |
| 12.04.2024 | 9,26 | 9,33 | 9,17 | 9,18 | -1,92% | 21.726.342,00 |
| 11.04.2024 | 9,41 | 9,42 | 9,27 | 9,36 | -2,40% | 19.524.772,00 |
| 10.04.2024 | 9,61 | 9,72 | 9,53 | 9,59 | -1,44% | 22.640.209,00 |
| 09.04.2024 | 9,91 | 9,94 | 9,65 | 9,73 | -1,42% | 20.359.480,00 |
| 08.04.2024 | 9,82 | 9,94 | 9,82 | 9,87 | 1,33% | 20.700.487,00 |
| 05.04.2024 | 9,71 | 9,78 | 9,63 | 9,74 | 0,31% | 24.878.439,00 |
| 04.04.2024 | 9,95 | 9,98 | 9,70 | 9,71 | 0,62% | 25.787.227,00 |
| 03.04.2024 | 9,47 | 9,70 | 9,47 | 9,65 | 2,44% | 19.424.032,00 |
| 02.04.2024 | 9,39 | 9,45 | 9,35 | 9,42 | 1,40% | 25.557.697,00 |
| 01.04.2024 | 9,43 | 9,48 | 9,25 | 9,29 | -1,69% | 17.423.643,00 |
| 28.03.2024 | 9,46 | 9,55 | 9,41 | 9,45 | 0,32% | 22.363.445,00 |
| 27.03.2024 | 9,28 | 9,42 | 9,28 | 9,42 | 1,84% | 17.262.180,00 |
| 26.03.2024 | 9,30 | 9,33 | 9,23 | 9,25 | -0,11% | 10.277.059,00 |
| 25.03.2024 | 9,23 | 9,34 | 9,23 | 9,26 | 0,11% | 12.399.613,00 |
| 22.03.2024 | 9,34 | 9,38 | 9,23 | 9,25 | -1,18% | 13.656.612,00 |
| 21.03.2024 | 9,34 | 9,48 | 9,33 | 9,36 | 0,97% | 20.584.593,00 |
| 20.03.2024 | 9,02 | 9,27 | 9,01 | 9,27 | 3,00% | 15.853.023,00 |
| 19.03.2024 | 9,01 | 9,08 | 8,99 | 9,00 | -0,88% | 12.131.733,00 |
| 18.03.2024 | 9,12 | 9,14 | 9,07 | 9,08 | -0,66% | 11.785.100,00 |
| 15.03.2024 | 9,12 | 9,23 | 9,11 | 9,14 | 1,78% | 17.230.532,00 |
| 14.03.2024 | 9,17 | 9,20 | 8,94 | 8,98 | -2,07% | 19.341.509,00 |
| 13.03.2024 | 9,13 | 9,25 | 9,12 | 9,17 | -0,54% | 14.901.842,00 |
| 12.03.2024 | 9,18 | 9,25 | 9,12 | 9,22 | 1,21% | 14.604.922,00 |
| 11.03.2024 | 9,02 | 9,11 | 9,01 | 9,11 | 1,56% | 14.785.336,00 |
| 08.03.2024 | 9,03 | 9,09 | 8,93 | 8,97 | -0,55% | 15.655.995,00 |
| 07.03.2024 | 8,90 | 9,02 | 8,89 | 9,02 | 1,81% | 14.487.613,00 |
| 06.03.2024 | 8,87 | 8,88 | 8,78 | 8,86 | 1,61% | 18.884.630,00 |
| 05.03.2024 | 8,64 | 8,81 | 8,63 | 8,72 | 0,11% | 16.261.474,00 |
| 04.03.2024 | 8,67 | 8,78 | 8,67 | 8,71 | 0,58% | 13.841.225,00 |
| 01.03.2024 | 8,68 | 8,71 | 8,57 | 8,66 | 1,88% | 15.269.996,00 |
| 29.02.2024 | 8,52 | 8,55 | 8,37 | 8,50 | -1,51% | 15.294.796,00 |
| 28.02.2024 | 8,68 | 8,71 | 8,61 | 8,63 | 0,82% | 16.063.337,00 |
| 27.02.2024 | 8,59 | 8,62 | 8,54 | 8,56 | 0,47% | 11.457.232,00 |
| 26.02.2024 | 8,57 | 8,60 | 8,46 | 8,52 | 0,24% | 17.649.856,00 |
| 23.02.2024 | 8,46 | 8,51 | 8,42 | 8,50 | 0,47% | 15.460.849,00 |
| 22.02.2024 | 8,34 | 8,48 | 8,32 | 8,46 | 0,12% | 18.882.310,00 |
| 21.02.2024 | 8,33 | 8,45 | 8,29 | 8,45 | 0,96% | 20.469.163,00 |
| 20.02.2024 | 8,20 | 8,39 | 8,18 | 8,37 | 12,05% | 24.253.913,00 |
| 16.02.2024 | 7,50 | 7,54 | 7,44 | 7,47 | 1,36% | 14.513.082,00 |
| 15.02.2024 | 7,24 | 7,40 | 7,24 | 7,37 | 1,80% | 14.937.838,00 |
| 14.02.2024 | 7,24 | 7,28 | 7,20 | 7,24 | 1,69% | 10.192.289,00 |
| 13.02.2024 | 7,22 | 7,23 | 7,07 | 7,12 | -2,73% | 15.359.494,00 |
| 12.02.2024 | 7,26 | 7,39 | 7,26 | 7,32 | 0,00% | 10.218.403,00 |
| 09.02.2024 | 7,32 | 7,34 | 7,26 | 7,32 | -0,41% | 7.542.402,00 |
| 08.02.2024 | 7,39 | 7,41 | 7,29 | 7,35 | -1,08% | 6.306.953,00 |
| 07.02.2024 | 7,45 | 7,47 | 7,32 | 7,43 | -0,93% | 10.773.646,00 |
| 06.02.2024 | 7,46 | 7,51 | 7,44 | 7,50 | 1,08% | 9.327.033,00 |
| 05.02.2024 | 7,50 | 7,53 | 7,38 | 7,42 | -3,64% | 12.147.986,00 |
| 02.02.2024 | 7,76 | 7,79 | 7,66 | 7,70 | 0,65% | 21.506.360,00 |
| 01.02.2024 | 7,66 | 7,70 | 7,47 | 7,65 | 1,46% | 25.513.542,00 |
| 31.01.2024 | 7,73 | 7,78 | 7,54 | 7,54 | -2,84% | 23.229.442,00 |
| 30.01.2024 | 7,68 | 7,79 | 7,68 | 7,76 | 1,31% | 15.670.427,00 |
| 29.01.2024 | 7,61 | 7,67 | 7,54 | 7,66 | -0,78% | 15.779.096,00 |
| 26.01.2024 | 7,70 | 7,74 | 7,65 | 7,72 | 2,39% | 19.452.420,00 |
| 25.01.2024 | 7,58 | 7,61 | 7,46 | 7,54 | -0,53% | 21.605.916,00 |
| 24.01.2024 | 7,64 | 7,66 | 7,57 | 7,58 | 0,00% | 19.274.229,00 |
| 23.01.2024 | 7,56 | 7,61 | 7,50 | 7,58 | 1,34% | 16.858.201,00 |
| 22.01.2024 | 7,43 | 7,53 | 7,42 | 7,48 | 1,63% | 15.352.255,00 |
| 19.01.2024 | 7,26 | 7,37 | 7,23 | 7,36 | 0,96% | 17.320.166,00 |
| 18.01.2024 | 7,28 | 7,31 | 7,21 | 7,29 | 0,97% | 17.159.422,00 |
| 17.01.2024 | 7,18 | 7,25 | 7,16 | 7,22 | -0,69% | 17.339.938,00 |
| 16.01.2024 | 7,32 | 7,33 | 7,23 | 7,27 | -3,32% | 20.099.694,00 |
| 12.01.2024 | 7,65 | 7,70 | 7,47 | 7,52 | 0,00% | 27.873.255,00 |
| 11.01.2024 | 7,66 | 7,69 | 7,47 | 7,52 | -5,17% | 26.340.617,00 |
| 10.01.2024 | 7,91 | 7,95 | 7,87 | 7,93 | 0,38% | 21.479.065,00 |
| 09.01.2024 | 7,98 | 8,00 | 7,88 | 7,90 | -2,47% | 22.304.020,00 |
| 08.01.2024 | 8,01 | 8,11 | 7,97 | 8,10 | 0,87% | 21.619.059,00 |
| 05.01.2024 | 7,96 | 8,11 | 7,95 | 8,03 | 1,13% | 22.603.502,00 |
| 04.01.2024 | 7,88 | 8,05 | 7,87 | 7,94 | 0,89% | 21.791.940,00 |
| 03.01.2024 | 7,81 | 7,95 | 7,78 | 7,87 | -0,63% | 27.234.868,00 |
| 02.01.2024 | 7,91 | 8,03 | 7,87 | 7,92 | 0,51% | 21.972.830,00 |
| 29.12.2023 | 7,89 | 7,91 | 7,83 | 7,88 | -0,13% | 13.868.841,00 |
| 28.12.2023 | 7,90 | 7,95 | 7,88 | 7,89 | -0,75% | 11.084.089,00 |
| 27.12.2023 | 7,93 | 8,00 | 7,92 | 7,95 | -0,25% | 11.009.189,00 |
| 26.12.2023 | 7,86 | 8,00 | 7,85 | 7,97 | 1,27% | 11.781.415,00 |
| 22.12.2023 | 7,82 | 7,93 | 7,82 | 7,87 | 1,42% | 7.117.537,00 |
| 21.12.2023 | 7,75 | 7,79 | 7,71 | 7,76 | 1,17% | 8.673.358,00 |
| 20.12.2023 | 7,78 | 7,82 | 7,65 | 7,67 | 0,66% | 12.674.092,00 |
| 19.12.2023 | 7,61 | 7,66 | 7,61 | 7,62 | 1,87% | 11.597.409,00 |
| 18.12.2023 | 7,54 | 7,55 | 7,46 | 7,48 | 0,00% | 7.139.182,00 |
| 15.12.2023 | 7,55 | 7,61 | 7,48 | 7,48 | -3,86% | 11.520.621,00 |
| 14.12.2023 | 7,68 | 7,93 | 7,65 | 7,78 | 4,43% | 28.311.011,00 |
| 13.12.2023 | 7,20 | 7,46 | 7,15 | 7,45 | 2,76% | 21.079.028,00 |
| 12.12.2023 | 7,25 | 7,27 | 7,19 | 7,25 | -0,55% | 15.806.264,00 |
| 11.12.2023 | 7,28 | 7,31 | 7,24 | 7,29 | -0,68% | 17.387.095,00 |
| 08.12.2023 | 7,22 | 7,35 | 7,21 | 7,34 | 2,51% | 17.508.420,00 |
| 07.12.2023 | 7,08 | 7,17 | 7,06 | 7,16 | 1,27% | 14.511.553,00 |
| 06.12.2023 | 7,10 | 7,20 | 7,06 | 7,07 | 0,43% | 19.214.672,00 |
| 05.12.2023 | 7,11 | 7,13 | 7,02 | 7,04 | -0,56% | 19.935.571,00 |
| 04.12.2023 | 7,28 | 7,36 | 7,06 | 7,08 | -4,32% | 36.337.818,00 |
| 01.12.2023 | 7,22 | 7,42 | 7,20 | 7,40 | 2,49% | 18.877.684,00 |
| 30.11.2023 | 7,22 | 7,26 | 7,16 | 7,22 | 0,00% | 18.402.672,00 |