Börse:
1,655€
0,46%
Echtzeit-Aktienkurs Barclays PLC
Bid:
1,650€
Ask:
1,660€
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 1,65 | 1,66 | 1,63 | 1,66 | 0,46% | - |
| 19.01.2021 | 1,68 | 1,71 | 1,64 | 1,65 | -2,23% | 2.500,00 |
| 18.01.2021 | 1,64 | 1,71 | 1,64 | 1,69 | 2,12% | 2.000,00 |
| 15.01.2021 | 1,71 | 1,74 | 1,61 | 1,65 | -3,93% | 417,00 |
| 14.01.2021 | 1,71 | 1,74 | 1,70 | 1,72 | 1,03% | 3.000,00 |
| 13.01.2021 | 1,72 | 1,73 | 1,69 | 1,70 | -0,87% | - |
| 12.01.2021 | 1,68 | 1,73 | 1,68 | 1,72 | 2,05% | 3.000,00 |
| 11.01.2021 | 1,68 | 1,80 | 1,66 | 1,68 | -0,88% | 19.334,00 |
| 08.01.2021 | 1,72 | 1,74 | 1,69 | 1,70 | -0,62% | 2.500,00 |
| 07.01.2021 | 1,71 | 1,74 | 1,67 | 1,71 | -0,06% | - |
| 06.01.2021 | 1,57 | 1,72 | 1,57 | 1,71 | 7,77% | 44.050,00 |
| 05.01.2021 | 1,59 | 1,60 | 1,56 | 1,58 | -0,03% | - |
| 04.01.2021 | 1,65 | 1,66 | 1,58 | 1,58 | -4,72% | 4.232,00 |
| 30.12.2020 | 1,65 | 1,69 | 1,65 | 1,66 | 0,85% | - |
| 29.12.2020 | 1,70 | 1,71 | 1,64 | 1,65 | -2,57% | 2.249,00 |
| 28.12.2020 | 1,76 | 1,78 | 1,67 | 1,69 | -0,29% | 6.565,00 |
| 23.12.2020 | 1,61 | 1,70 | 1,60 | 1,70 | 5,80% | 15.514,00 |
| 22.12.2020 | 1,54 | 1,61 | 1,53 | 1,60 | 3,68% | 1.890,00 |
| 21.12.2020 | 1,59 | 1,59 | 1,51 | 1,55 | -3,25% | 7.800,00 |
| 18.12.2020 | 1,61 | 1,61 | 1,58 | 1,60 | -0,68% | 8.000,00 |
| 17.12.2020 | 1,63 | 1,64 | 1,60 | 1,61 | -1,20% | 80,00 |
| 16.12.2020 | 1,60 | 1,66 | 1,59 | 1,63 | 2,00% | 1.800,00 |
| 15.12.2020 | 1,54 | 1,61 | 1,54 | 1,60 | 3,80% | 1.300,00 |
| 14.12.2020 | 1,50 | 1,60 | 1,50 | 1,54 | 3,70% | 4.649,00 |
| 11.12.2020 | 1,57 | 1,57 | 1,46 | 1,48 | -5,26% | 1.900,00 |
| 10.12.2020 | 1,61 | 1,62 | 1,51 | 1,57 | -3,12% | 44.600,00 |
| 09.12.2020 | 1,64 | 1,66 | 1,61 | 1,62 | -0,89% | 9.000,00 |
| 08.12.2020 | 1,60 | 1,63 | 1,59 | 1,63 | 1,56% | - |
| 07.12.2020 | 1,65 | 1,65 | 1,57 | 1,61 | -2,19% | 4.000,00 |
| 04.12.2020 | 1,64 | 1,67 | 1,63 | 1,64 | 0,40% | 3.000,00 |
| 03.12.2020 | 1,63 | 1,66 | 1,60 | 1,64 | 0,37% | 4.500,00 |
| 02.12.2020 | 1,60 | 1,63 | 1,57 | 1,63 | 1,81% | - |
| 01.12.2020 | 1,54 | 1,61 | 1,52 | 1,60 | 4,88% | - |
| 30.11.2020 | 1,56 | 1,58 | 1,50 | 1,53 | -3,05% | 5.400,00 |
| 27.11.2020 | 1,59 | 1,60 | 1,54 | 1,58 | -1,01% | 5.630,00 |
| 26.11.2020 | 1,61 | 1,62 | 1,55 | 1,59 | -1,67% | 815,00 |
| 25.11.2020 | 1,68 | 1,70 | 1,59 | 1,62 | -3,78% | 39.000,00 |
| 24.11.2020 | 1,58 | 1,70 | 1,58 | 1,68 | 6,02% | 19.400,00 |
| 23.11.2020 | 1,54 | 1,59 | 1,53 | 1,59 | 2,69% | - |
| 20.11.2020 | 1,55 | 1,56 | 1,54 | 1,54 | -0,55% | - |
| 19.11.2020 | 1,56 | 1,58 | 1,54 | 1,55 | -0,61% | 8.700,00 |
| 18.11.2020 | 1,54 | 1,60 | 1,52 | 1,56 | 1,03% | - |
| 17.11.2020 | 1,53 | 1,56 | 1,51 | 1,55 | 1,05% | 600,00 |
| 16.11.2020 | 1,51 | 1,55 | 1,51 | 1,53 | 1,83% | 9.410,00 |
| 13.11.2020 | 1,45 | 1,51 | 1,44 | 1,50 | 4,74% | 12.000,00 |
| 12.11.2020 | 1,47 | 1,50 | 1,43 | 1,44 | -2,97% | 600,00 |
| 11.11.2020 | 1,51 | 1,54 | 1,47 | 1,48 | -2,05% | 7.700,00 |
| 10.11.2020 | 1,43 | 1,53 | 1,41 | 1,51 | 6,49% | 9.983,00 |
| 09.11.2020 | 1,24 | 1,44 | 1,24 | 1,42 | 15,61% | 31.300,00 |
| 06.11.2020 | 1,22 | 1,25 | 1,22 | 1,23 | 0,49% | - |
| 05.11.2020 | 1,22 | 1,24 | 1,18 | 1,22 | -0,25% | 10.000,00 |
| 04.11.2020 | 1,26 | 1,26 | 1,22 | 1,22 | -2,97% | 7.930,00 |
| 03.11.2020 | 1,19 | 1,27 | 1,19 | 1,26 | 6,06% | 3.970,00 |
| 02.11.2020 | 1,18 | 1,19 | 1,16 | 1,19 | 0,38% | - |
| 30.10.2020 | 1,17 | 1,19 | 1,15 | 1,18 | -0,04% | 2.135,00 |
| 29.10.2020 | 1,13 | 1,19 | 1,12 | 1,19 | 6,61% | 44.000,00 |
| 28.10.2020 | 1,20 | 1,20 | 1,11 | 1,11 | -6,00% | 5.400,00 |
| 27.10.2020 | 1,22 | 1,24 | 1,18 | 1,18 | -3,35% | 230,00 |
| 26.10.2020 | 1,21 | 1,26 | 1,20 | 1,22 | 0,04% | 5.500,00 |
| 23.10.2020 | 1,17 | 1,25 | 1,17 | 1,22 | 4,17% | 21.810,00 |
| 22.10.2020 | 1,13 | 1,18 | 1,12 | 1,17 | 3,16% | 1.100,00 |
| 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 |