Börse:
2,054€
0,34%
Echtzeit-Aktienkurs BARCLAYS PLC LS 0,25
Bid:
2,033€
Ask:
2,074€
Aktienkurse zur BARCLAYS PLC LS 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2020 | 2,05 | 2,10 | 2,04 | 2,06 | 0,54% | 7.000,00 |
| 23.01.2020 | 2,07 | 2,08 | 2,03 | 2,05 | -1,37% | - |
| 22.01.2020 | 2,06 | 2,08 | 2,05 | 2,08 | 1,24% | 10.260,00 |
| 21.01.2020 | 2,07 | 2,08 | 2,03 | 2,05 | -0,41% | - |
| 20.01.2020 | 2,06 | 2,07 | 2,05 | 2,06 | -0,02% | - |
| 17.01.2020 | 2,09 | 2,10 | 2,06 | 2,06 | -1,51% | 1.699,00 |
| 16.01.2020 | 2,08 | 2,09 | 2,04 | 2,09 | 1,01% | 2.100,00 |
| 15.01.2020 | 2,12 | 2,13 | 2,07 | 2,07 | -2,36% | - |
| 14.01.2020 | 2,12 | 2,13 | 2,10 | 2,12 | -0,28% | 3.900,00 |
| 13.01.2020 | 2,13 | 2,14 | 2,11 | 2,13 | 0,09% | - |
| 10.01.2020 | 2,16 | 2,16 | 2,12 | 2,12 | -1,09% | - |
| 09.01.2020 | 2,15 | 2,18 | 2,14 | 2,15 | -0,05% | 3.100,00 |
| 08.01.2020 | 2,13 | 2,16 | 2,12 | 2,15 | -0,26% | - |
| 07.01.2020 | 2,13 | 2,17 | 2,12 | 2,15 | 2,79% | 10,00 |
| 06.01.2020 | 2,14 | 2,15 | 2,09 | 2,09 | -1,78% | 2.000,00 |
| 03.01.2020 | 2,19 | 2,19 | 2,13 | 2,13 | -2,56% | 750,00 |
| 02.01.2020 | 2,12 | 2,20 | 2,12 | 2,19 | 3,04% | 241,00 |
| 30.12.2019 | 2,12 | 2,14 | 2,12 | 2,12 | 0,09% | - |
| 27.12.2019 | 2,11 | 2,14 | 2,10 | 2,12 | 0,88% | - |
| 23.12.2019 | 2,12 | 2,13 | 2,09 | 2,10 | -1,10% | 183,00 |
| 20.12.2019 | 2,14 | 2,15 | 2,10 | 2,13 | -0,37% | 100,00 |
| 19.12.2019 | 2,19 | 2,20 | 2,13 | 2,14 | -2,56% | 6.850,00 |
| 18.12.2019 | 2,21 | 2,22 | 2,17 | 2,19 | -1,31% | - |
| 17.12.2019 | 2,29 | 2,29 | 2,19 | 2,22 | -4,06% | 1.150,00 |
| 16.12.2019 | 2,19 | 2,31 | 2,18 | 2,31 | 6,15% | 100,00 |
| 13.12.2019 | 2,07 | 2,25 | 2,02 | 2,18 | 6,34% | 8.327,00 |
| 12.12.2019 | 2,01 | 2,05 | 2,01 | 2,05 | 0,99% | 40.000,00 |
| 11.12.2019 | 2,02 | 2,03 | 2,00 | 2,03 | 0,27% | - |
| 10.12.2019 | 2,04 | 2,04 | 1,99 | 2,02 | -0,78% | - |
| 09.12.2019 | 2,03 | 2,05 | 2,02 | 2,04 | 0,67% | 8,00 |
| 06.12.2019 | 1,99 | 2,03 | 1,98 | 2,03 | 2,24% | 300,00 |
| 05.12.2019 | 1,98 | 2,00 | 1,96 | 1,98 | 0,51% | - |
| 04.12.2019 | 1,96 | 1,99 | 1,94 | 1,97 | 1,15% | - |
| 03.12.2019 | 1,98 | 2,00 | 1,93 | 1,95 | -1,49% | 1.500,00 |
| 02.12.2019 | 2,02 | 2,02 | 1,98 | 1,98 | -1,81% | - |
| 29.11.2019 | 2,05 | 2,05 | 2,01 | 2,02 | -1,51% | 235,00 |
| 28.11.2019 | 2,06 | 2,07 | 2,04 | 2,05 | -0,34% | 1.693,00 |
| 27.11.2019 | 2,01 | 2,05 | 2,01 | 2,05 | 2,29% | - |
| 26.11.2019 | 2,02 | 2,02 | 2,00 | 2,01 | 0,10% | - |
| 25.11.2019 | 1,99 | 2,02 | 1,97 | 2,01 | 1,03% | 500,00 |
| 22.11.2019 | 1,97 | 1,99 | 1,93 | 1,99 | 0,58% | - |
| 21.11.2019 | 1,97 | 1,98 | 1,94 | 1,97 | 0,79% | - |
| 20.11.2019 | 1,99 | 1,99 | 1,95 | 1,96 | -1,36% | - |
| 19.11.2019 | 2,00 | 2,03 | 1,98 | 1,99 | -0,43% | - |
| 18.11.2019 | 2,00 | 2,03 | 1,99 | 1,99 | 0,10% | 2.582,00 |
| 15.11.2019 | 2,00 | 2,02 | 1,97 | 1,99 | 0,25% | - |
| 14.11.2019 | 2,00 | 2,03 | 1,98 | 1,99 | -0,38% | - |
| 13.11.2019 | 2,01 | 2,01 | 1,97 | 1,99 | -0,65% | 1.500,00 |
| 12.11.2019 | 2,00 | 2,02 | 1,98 | 2,01 | 0,35% | 2.000,00 |
| 11.11.2019 | 1,94 | 2,01 | 1,91 | 2,00 | 2,70% | - |
| 08.11.2019 | 1,97 | 1,98 | 1,94 | 1,95 | -1,07% | - |
| 07.11.2019 | 1,96 | 1,98 | 1,95 | 1,97 | 0,82% | 1.500,00 |
| 06.11.2019 | 1,98 | 1,99 | 1,94 | 1,95 | -1,49% | - |
| 05.11.2019 | 1,96 | 1,98 | 1,95 | 1,98 | 1,54% | - |
| 04.11.2019 | 1,95 | 1,96 | 1,93 | 1,95 | 0,75% | - |
| 01.11.2019 | 1,96 | 1,97 | 1,92 | 1,94 | -0,79% | - |
| 31.10.2019 | 1,95 | 1,96 | 1,93 | 1,95 | 0,33% | - |
| 30.10.2019 | 1,98 | 2,00 | 1,94 | 1,95 | -1,32% | 1.800,00 |
| 29.10.2019 | 1,97 | 2,00 | 1,94 | 1,97 | 0,74% | - |
| 28.10.2019 | 1,98 | 1,99 | 1,95 | 1,96 | -0,38% | 500,00 |
| 25.10.2019 | 1,92 | 1,98 | 1,88 | 1,97 | 2,61% | 1.000,00 |
| 24.10.2019 | 1,92 | 1,94 | 1,91 | 1,92 | 0,31% | 100,00 |
| 23.10.2019 | 1,91 | 1,93 | 1,89 | 1,91 | -0,88% | - |
| 22.10.2019 | 1,93 | 1,94 | 1,91 | 1,93 | 0,57% | - |
| 21.10.2019 | 1,93 | 1,95 | 1,91 | 1,92 | -0,49% | 437,00 |
| 18.10.2019 | 1,90 | 1,95 | 1,88 | 1,93 | 1,18% | 240,00 |
| 17.10.2019 | 1,89 | 1,98 | 1,87 | 1,90 | 0,24% | 8.986,00 |
| 16.10.2019 | 1,89 | 1,93 | 1,84 | 1,90 | -0,39% | 9.421,00 |
| 15.10.2019 | 1,81 | 1,93 | 1,81 | 1,91 | 6,04% | 6.738,00 |
| 14.10.2019 | 1,82 | 1,82 | 1,78 | 1,80 | -0,33% | 4.000,00 |
| 11.10.2019 | 1,71 | 1,85 | 1,71 | 1,80 | 5,99% | 900,00 |
| 10.10.2019 | 1,62 | 1,70 | 1,62 | 1,70 | 5,16% | - |
| 09.10.2019 | 1,61 | 1,64 | 1,59 | 1,62 | 0,34% | - |
| 08.10.2019 | 1,62 | 1,63 | 1,59 | 1,61 | -0,68% | - |
| 07.10.2019 | 1,61 | 1,63 | 1,58 | 1,62 | 1,09% | - |
| 04.10.2019 | 1,62 | 1,63 | 1,58 | 1,61 | -1,50% | 2.500,00 |
| 03.10.2019 | 1,62 | 1,64 | 1,61 | 1,63 | 0,43% | - |
| 02.10.2019 | 1,68 | 1,68 | 1,62 | 1,62 | -3,71% | 2.500,00 |
| 01.10.2019 | 1,71 | 1,73 | 1,68 | 1,69 | -1,43% | - |
| 30.09.2019 | 1,72 | 1,73 | 1,68 | 1,71 | 0,47% | 2.910,00 |
| 27.09.2019 | 1,70 | 1,71 | 1,66 | 1,70 | -0,18% | 2.910,00 |
| 26.09.2019 | 1,67 | 1,72 | 1,66 | 1,71 | 2,43% | 3.000,00 |
| 25.09.2019 | 1,66 | 1,67 | 1,63 | 1,67 | 0,24% | 300,00 |
| 24.09.2019 | 1,70 | 1,73 | 1,62 | 1,66 | -2,29% | 11.092,00 |
| 23.09.2019 | 1,71 | 1,71 | 1,64 | 1,70 | -0,35% | - |
| 20.09.2019 | 1,70 | 1,75 | 1,70 | 1,71 | 1,76% | - |
| 19.09.2019 | 1,67 | 1,70 | 1,64 | 1,68 | 0,15% | - |
| 18.09.2019 | 1,69 | 1,70 | 1,67 | 1,67 | -1,03% | - |
| 17.09.2019 | 1,77 | 1,79 | 1,69 | 1,69 | -5,08% | - |
| 16.09.2019 | 1,76 | 1,79 | 1,73 | 1,78 | 0,91% | - |
| 13.09.2019 | 1,65 | 1,77 | 1,64 | 1,77 | 7,39% | - |
| 12.09.2019 | 1,66 | 1,67 | 1,64 | 1,64 | -1,91% | - |
| 11.09.2019 | 1,67 | 1,68 | 1,66 | 1,68 | 0,69% | - |
| 10.09.2019 | 1,56 | 1,67 | 1,56 | 1,67 | 5,92% | 1.665,00 |
| 09.09.2019 | 1,56 | 1,58 | 1,54 | 1,57 | -0,25% | 2.000,00 |
| 06.09.2019 | 1,57 | 1,58 | 1,55 | 1,58 | 0,10% | - |
| 05.09.2019 | 1,55 | 1,58 | 1,52 | 1,57 | 2,67% | 1.000,00 |
| 04.09.2019 | 1,52 | 1,54 | 1,50 | 1,53 | 2,17% | - |
| 03.09.2019 | 1,51 | 1,52 | 1,49 | 1,50 | -0,73% | 650,00 |
| 02.09.2019 | 1,56 | 1,56 | 1,51 | 1,51 | -1,31% | 450,00 |