Börse:
1,140€
0,18%
Echtzeit-Aktienkurs Barclays PLC
Bid:
1,139€
Ask:
1,141€
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 1,13 | 1,16 | 1,12 | 1,14 | 0,22% | 400,00 |
| 21.10.2020 | 1,15 | 1,17 | 1,14 | 1,14 | -0,57% | - |
| 20.10.2020 | 1,13 | 1,16 | 1,12 | 1,14 | 1,37% | 2.300,00 |
| 19.10.2020 | 1,14 | 1,15 | 1,12 | 1,13 | -0,31% | 2.570,00 |
| 16.10.2020 | 1,10 | 1,13 | 1,09 | 1,13 | 3,28% | - |
| 15.10.2020 | 1,13 | 1,13 | 1,08 | 1,10 | -3,48% | 23.300,00 |
| 14.10.2020 | 1,12 | 1,14 | 1,11 | 1,14 | 2,25% | 400,00 |
| 13.10.2020 | 1,18 | 1,18 | 1,11 | 1,11 | -5,85% | - |
| 12.10.2020 | 1,19 | 1,19 | 1,16 | 1,18 | -0,42% | 1.857,00 |
| 09.10.2020 | 1,19 | 1,20 | 1,18 | 1,19 | -0,25% | - |
| 08.10.2020 | 1,16 | 1,19 | 1,15 | 1,19 | 2,59% | 100,00 |
| 07.10.2020 | 1,14 | 1,18 | 1,13 | 1,16 | 2,48% | 8.700,00 |
| 06.10.2020 | 1,10 | 1,15 | 1,10 | 1,13 | 2,87% | 2.300,00 |
| 05.10.2020 | 1,09 | 1,11 | 1,08 | 1,10 | 0,55% | - |
| 02.10.2020 | 1,06 | 1,10 | 1,06 | 1,09 | 1,82% | 2.200,00 |
| 01.10.2020 | 1,08 | 1,10 | 1,06 | 1,07 | -0,28% | 4.100,00 |
| 30.09.2020 | 1,06 | 1,10 | 1,05 | 1,08 | 0,84% | 3.600,00 |
| 29.09.2020 | 1,08 | 1,08 | 1,06 | 1,07 | -0,93% | - |
| 28.09.2020 | 1,02 | 1,09 | 1,02 | 1,08 | 5,90% | 4.400,00 |
| 25.09.2020 | 1,04 | 1,04 | 1,00 | 1,02 | -1,69% | - |
| 24.09.2020 | 1,00 | 1,04 | 0,99 | 1,03 | 2,63% | 1.000,00 |
| 23.09.2020 | 1,02 | 1,05 | 1,00 | 1,01 | -1,32% | 4.839,00 |
| 22.09.2020 | 1,01 | 1,03 | 1,00 | 1,02 | 1,04% | - |
| 21.09.2020 | 1,06 | 1,06 | 0,97 | 1,01 | -4,85% | 55.150,00 |
| 18.09.2020 | 1,10 | 1,10 | 1,06 | 1,06 | -3,76% | 9.807,00 |
| 17.09.2020 | 1,13 | 1,13 | 1,09 | 1,10 | -2,56% | 700,00 |
| 16.09.2020 | 1,12 | 1,14 | 1,10 | 1,13 | 1,57% | - |
| 15.09.2020 | 1,12 | 1,12 | 1,11 | 1,12 | -0,76% | 65,00 |
| 14.09.2020 | 1,13 | 1,13 | 1,11 | 1,12 | 0,58% | 495,00 |
| 11.09.2020 | 1,14 | 1,14 | 1,11 | 1,12 | -1,46% | 10.000,00 |
| 10.09.2020 | 1,15 | 1,16 | 1,13 | 1,13 | -1,65% | - |
| 09.09.2020 | 1,14 | 1,16 | 1,13 | 1,15 | 0,61% | 500,00 |
| 08.09.2020 | 1,20 | 1,20 | 1,14 | 1,15 | -4,82% | 1.000,00 |
| 07.09.2020 | 1,21 | 1,22 | 1,19 | 1,20 | -1,19% | - |
| 04.09.2020 | 1,17 | 1,22 | 1,17 | 1,22 | 4,15% | - |
| 03.09.2020 | 1,17 | 1,22 | 1,17 | 1,17 | -0,59% | 10.462,00 |
| 02.09.2020 | 1,19 | 1,21 | 1,16 | 1,18 | -0,84% | 5.000,00 |
| 01.09.2020 | 1,25 | 1,25 | 1,18 | 1,19 | -4,89% | 700,00 |
| 31.08.2020 | 1,26 | 1,26 | 1,21 | 1,25 | -0,52% | 3.000,00 |
| 28.08.2020 | 1,24 | 1,26 | 1,23 | 1,25 | 1,91% | 4.000,00 |
| 27.08.2020 | 1,26 | 1,26 | 1,23 | 1,23 | -2,50% | 6.030,00 |
| 26.08.2020 | 1,21 | 1,26 | 1,21 | 1,26 | 4,12% | 750,00 |
| 25.08.2020 | 1,22 | 1,25 | 1,20 | 1,21 | -0,66% | - |
| 24.08.2020 | 1,20 | 1,22 | 1,19 | 1,22 | 1,75% | 15,00 |
| 21.08.2020 | 1,20 | 1,21 | 1,18 | 1,20 | 0,25% | 4.200,00 |
| 20.08.2020 | 1,20 | 1,20 | 1,18 | 1,20 | -1,16% | - |
| 19.08.2020 | 1,19 | 1,22 | 1,17 | 1,21 | 1,77% | 1,00 |
| 18.08.2020 | 1,20 | 1,23 | 1,18 | 1,19 | -0,59% | 750,00 |
| 17.08.2020 | 1,20 | 1,23 | 1,19 | 1,20 | -0,17% | - |
| 14.08.2020 | 1,20 | 1,21 | 1,17 | 1,20 | -0,13% | 20,00 |
| 13.08.2020 | 1,23 | 1,24 | 1,20 | 1,20 | -2,28% | - |
| 12.08.2020 | 1,24 | 1,25 | 1,22 | 1,23 | -0,57% | - |
| 11.08.2020 | 1,20 | 1,25 | 1,19 | 1,24 | 3,48% | 7.500,00 |
| 10.08.2020 | 1,18 | 1,20 | 1,17 | 1,19 | 1,14% | 4.400,00 |
| 07.08.2020 | 1,17 | 1,18 | 1,14 | 1,18 | 0,38% | 6.100,00 |
| 06.08.2020 | 1,19 | 1,19 | 1,16 | 1,18 | -1,38% | - |
| 05.08.2020 | 1,16 | 1,19 | 1,16 | 1,19 | 2,80% | - |
| 04.08.2020 | 1,15 | 1,18 | 1,15 | 1,16 | 0,48% | 9.040,00 |
| 03.08.2020 | 1,12 | 1,16 | 1,11 | 1,15 | 3,27% | 6.000,00 |
| 31.07.2020 | 1,11 | 1,15 | 1,11 | 1,12 | -0,09% | 3.000,00 |
| 30.07.2020 | 1,18 | 1,18 | 1,10 | 1,12 | -5,37% | 7.960,00 |
| 29.07.2020 | 1,23 | 1,24 | 1,15 | 1,18 | -4,83% | 21.100,00 |
| 28.07.2020 | 1,23 | 1,24 | 1,21 | 1,24 | 1,10% | 5.200,00 |
| 27.07.2020 | 1,24 | 1,25 | 1,22 | 1,23 | -1,33% | 7.700,00 |
| 24.07.2020 | 1,27 | 1,28 | 1,24 | 1,25 | -2,43% | 150,00 |
| 23.07.2020 | 1,29 | 1,30 | 1,27 | 1,28 | -1,62% | 1.050,00 |
| 22.07.2020 | 1,27 | 1,30 | 1,26 | 1,30 | 1,61% | 3.433,00 |
| 21.07.2020 | 1,29 | 1,34 | 1,28 | 1,28 | -0,66% | 7.000,00 |
| 20.07.2020 | 1,26 | 1,31 | 1,26 | 1,29 | 0,94% | 2.500,00 |
| 17.07.2020 | 1,30 | 1,31 | 1,27 | 1,27 | -2,30% | - |
| 16.07.2020 | 1,34 | 1,34 | 1,30 | 1,30 | -3,30% | 3.500,00 |
| 15.07.2020 | 1,33 | 1,35 | 1,30 | 1,35 | 1,77% | 12.750,00 |
| 14.07.2020 | 1,31 | 1,33 | 1,29 | 1,32 | 1,03% | 90,00 |
| 13.07.2020 | 1,33 | 1,35 | 1,30 | 1,31 | -0,98% | 500,00 |
| 10.07.2020 | 1,27 | 1,33 | 1,24 | 1,32 | 4,75% | 3.000,00 |
| 09.07.2020 | 1,28 | 1,29 | 1,25 | 1,26 | -1,90% | 9.190,00 |
| 08.07.2020 | 1,27 | 1,29 | 1,26 | 1,29 | 1,66% | 410,00 |
| 07.07.2020 | 1,30 | 1,30 | 1,26 | 1,27 | -3,36% | - |
| 06.07.2020 | 1,31 | 1,33 | 1,28 | 1,31 | 1,55% | 3.400,00 |
| 03.07.2020 | 1,30 | 1,31 | 1,27 | 1,29 | -1,03% | 2.000,00 |
| 02.07.2020 | 1,26 | 1,33 | 1,26 | 1,30 | 3,45% | 3.210,00 |
| 01.07.2020 | 1,26 | 1,30 | 1,25 | 1,26 | -0,79% | 2.000,00 |
| 30.06.2020 | 1,26 | 1,28 | 1,23 | 1,27 | 0,83% | - |
| 29.06.2020 | 1,21 | 1,27 | 1,19 | 1,26 | 3,57% | 1.000,00 |
| 26.06.2020 | 1,28 | 1,31 | 1,22 | 1,22 | -5,33% | 2.400,00 |
| 25.06.2020 | 1,24 | 1,29 | 1,22 | 1,29 | 3,25% | 1.550,00 |
| 24.06.2020 | 1,29 | 1,32 | 1,23 | 1,25 | -3,26% | 11.000,00 |
| 23.06.2020 | 1,30 | 1,35 | 1,28 | 1,29 | -1,30% | 2.500,00 |
| 22.06.2020 | 1,28 | 1,32 | 1,27 | 1,30 | 1,28% | 4.960,00 |
| 19.06.2020 | 1,31 | 1,37 | 1,26 | 1,29 | -1,79% | 13.300,00 |
| 18.06.2020 | 1,33 | 1,35 | 1,30 | 1,31 | -1,91% | - |
| 17.06.2020 | 1,36 | 1,38 | 1,32 | 1,34 | -2,20% | 4.748,00 |
| 16.06.2020 | 1,33 | 1,42 | 1,33 | 1,37 | 3,56% | 1.200,00 |
| 15.06.2020 | 1,29 | 1,33 | 1,24 | 1,32 | -0,94% | 3.500,00 |
| 12.06.2020 | 1,28 | 1,36 | 1,25 | 1,33 | 6,09% | 4.575,00 |
| 11.06.2020 | 1,36 | 1,36 | 1,25 | 1,26 | -8,72% | 18.500,00 |
| 10.06.2020 | 1,43 | 1,47 | 1,37 | 1,38 | -3,81% | 1.200,00 |
| 09.06.2020 | 1,48 | 1,49 | 1,40 | 1,43 | -3,67% | 7.510,00 |
| 08.06.2020 | 1,49 | 1,52 | 1,46 | 1,48 | 1,40% | 25.410,00 |
| 05.06.2020 | 1,39 | 1,49 | 1,38 | 1,46 | 6,40% | 6.350,00 |