2,182€
1,23%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,15 | 2,20 | 2,14 | 2,18 | 1,23% | 11.478,00 |
27.03.2024 | 2,14 | 2,17 | 2,13 | 2,16 | 1,01% | 1.575,00 |
26.03.2024 | 2,14 | 2,15 | 2,12 | 2,13 | -0,33% | 1.502,00 |
25.03.2024 | 2,13 | 2,16 | 2,12 | 2,14 | 0,45% | - |
22.03.2024 | 2,12 | 2,16 | 2,11 | 2,13 | 0,61% | 80,00 |
21.03.2024 | 2,12 | 2,17 | 2,09 | 2,12 | 0,52% | 25.088,00 |
20.03.2024 | 2,06 | 2,11 | 2,05 | 2,11 | 2,53% | - |
19.03.2024 | 2,10 | 2,10 | 2,05 | 2,06 | -1,93% | 1.805,00 |
18.03.2024 | 2,10 | 2,10 | 2,08 | 2,10 | -0,31% | 3.100,00 |
15.03.2024 | 2,05 | 2,12 | 2,05 | 2,10 | 2,64% | 2.800,00 |
14.03.2024 | 2,10 | 2,11 | 2,04 | 2,05 | -2,31% | 8.004,00 |
13.03.2024 | 2,12 | 2,12 | 2,08 | 2,10 | -0,94% | 669,00 |
12.03.2024 | 2,07 | 2,12 | 2,06 | 2,12 | 2,34% | 9.050,00 |
11.03.2024 | 2,04 | 2,07 | 2,00 | 2,07 | 1,17% | 6.052,00 |
08.03.2024 | 2,06 | 2,07 | 2,01 | 2,04 | -0,66% | 21.562,00 |
07.03.2024 | 2,03 | 2,06 | 2,01 | 2,06 | 1,11% | 3.557,00 |
06.03.2024 | 2,00 | 2,05 | 1,99 | 2,04 | 1,76% | 2.818,00 |
05.03.2024 | 1,98 | 2,02 | 1,97 | 2,00 | 1,00% | 1.619,00 |
04.03.2024 | 2,01 | 2,02 | 1,97 | 1,98 | -1,39% | 200,00 |
01.03.2024 | 1,95 | 2,03 | 1,94 | 2,01 | 3,12% | 11.161,00 |
29.02.2024 | 1,97 | 1,97 | 1,91 | 1,95 | -1,04% | 60,00 |
28.02.2024 | 1,96 | 2,01 | 1,94 | 1,97 | 0,41% | 13.033,00 |
27.02.2024 | 1,94 | 1,98 | 1,93 | 1,96 | 1,26% | 9.940,00 |
26.02.2024 | 1,96 | 1,97 | 1,92 | 1,94 | -1,01% | 10.152,00 |
23.02.2024 | 1,94 | 1,96 | 1,93 | 1,96 | 0,87% | 11.322,00 |
22.02.2024 | 1,95 | 1,96 | 1,88 | 1,94 | -0,55% | 4.035,00 |
21.02.2024 | 1,91 | 1,97 | 1,91 | 1,95 | 2,12% | 27.721,00 |
20.02.2024 | 1,78 | 1,93 | 1,77 | 1,91 | 7,54% | 33.470,00 |
19.02.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 2,41% | 13.000,00 |
16.02.2024 | 1,72 | 1,75 | 1,71 | 1,73 | 0,58% | 8.800,00 |
15.02.2024 | 1,71 | 1,72 | 1,67 | 1,72 | 0,87% | 5.058,00 |
14.02.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 2,76% | 8.503,00 |
13.02.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -1,94% | 2.004,00 |
12.02.2024 | 1,70 | 1,71 | 1,68 | 1,70 | -0,14% | 400,00 |
09.02.2024 | 1,71 | 1,71 | 1,67 | 1,70 | -0,49% | 7.202,00 |
08.02.2024 | 1,71 | 1,73 | 1,69 | 1,71 | -0,05% | 10.003,00 |
07.02.2024 | 1,74 | 1,74 | 1,70 | 1,71 | -2,03% | - |
06.02.2024 | 1,74 | 1,75 | 1,72 | 1,74 | 0,43% | 133,00 |
05.02.2024 | 1,77 | 1,78 | 1,71 | 1,73 | -1,93% | 4.430,00 |
02.02.2024 | 1,77 | 1,79 | 1,75 | 1,77 | 0,10% | - |
01.02.2024 | 1,75 | 1,77 | 1,72 | 1,77 | 1,15% | 1.000,00 |
31.01.2024 | 1,78 | 1,79 | 1,74 | 1,75 | -1,74% | 155,00 |
30.01.2024 | 1,77 | 1,79 | 1,75 | 1,78 | 0,65% | 12.800,00 |
29.01.2024 | 1,77 | 1,79 | 1,74 | 1,77 | -0,16% | 3.200,00 |
26.01.2024 | 1,75 | 1,78 | 1,74 | 1,77 | 1,14% | 1.200,00 |
25.01.2024 | 1,74 | 1,75 | 1,72 | 1,75 | 0,36% | - |
24.01.2024 | 1,74 | 1,77 | 1,73 | 1,74 | 0,26% | 2.486,00 |
23.01.2024 | 1,72 | 1,75 | 1,72 | 1,74 | 1,09% | - |
22.01.2024 | 1,67 | 1,73 | 1,67 | 1,72 | 2,70% | 5.058,00 |
19.01.2024 | 1,67 | 1,68 | 1,66 | 1,67 | -0,06% | 850,00 |
18.01.2024 | 1,66 | 1,68 | 1,65 | 1,68 | 1,21% | 4.224,00 |
17.01.2024 | 1,66 | 1,67 | 1,63 | 1,66 | -0,84% | 2.317,00 |
16.01.2024 | 1,70 | 1,70 | 1,66 | 1,67 | -1,86% | 7.500,00 |
15.01.2024 | 1,71 | 1,72 | 1,69 | 1,70 | -0,54% | 5.002,00 |
12.01.2024 | 1,72 | 1,75 | 1,70 | 1,71 | -0,29% | - |
11.01.2024 | 1,81 | 1,82 | 1,71 | 1,72 | -4,87% | 5.000,00 |
10.01.2024 | 1,80 | 1,82 | 1,80 | 1,80 | -0,31% | 2.007,00 |
09.01.2024 | 1,84 | 1,84 | 1,81 | 1,81 | -1,71% | 608,00 |
08.01.2024 | 1,82 | 1,85 | 1,81 | 1,84 | 1,08% | 831,00 |
05.01.2024 | 1,79 | 1,84 | 1,78 | 1,82 | 1,29% | - |
04.01.2024 | 1,81 | 1,83 | 1,79 | 1,80 | -0,51% | - |
03.01.2024 | 1,79 | 1,83 | 1,78 | 1,81 | 0,76% | 3.901,00 |
02.01.2024 | 1,78 | 1,82 | 1,78 | 1,79 | 0,62% | 2.438,00 |
29.12.2023 | 1,77 | 1,79 | 1,77 | 1,78 | 0,64% | - |
28.12.2023 | 1,78 | 1,79 | 1,77 | 1,77 | -0,76% | 1.000,00 |
27.12.2023 | 1,77 | 1,80 | 1,76 | 1,78 | 1,63% | 30,00 |
22.12.2023 | 1,73 | 1,78 | 1,73 | 1,76 | 1,29% | - |
21.12.2023 | 1,75 | 1,76 | 1,73 | 1,73 | -0,75% | 6,00 |
20.12.2023 | 1,73 | 1,78 | 1,73 | 1,75 | 0,97% | - |
19.12.2023 | 1,70 | 1,74 | 1,70 | 1,73 | 1,52% | 1.000,00 |
18.12.2023 | 1,71 | 1,73 | 1,70 | 1,70 | -0,26% | 200,00 |
15.12.2023 | 1,75 | 1,78 | 1,71 | 1,71 | -2,00% | 6.018,00 |
14.12.2023 | 1,70 | 1,77 | 1,69 | 1,74 | 2,33% | 2.035,00 |
13.12.2023 | 1,67 | 1,71 | 1,65 | 1,70 | 2,04% | 4.004,00 |
12.12.2023 | 1,69 | 1,70 | 1,66 | 1,67 | -0,94% | 6.102,00 |
11.12.2023 | 1,69 | 1,70 | 1,67 | 1,69 | -0,38% | 2.015,00 |
08.12.2023 | 1,66 | 1,70 | 1,65 | 1,69 | 2,25% | 18.101,00 |
07.12.2023 | 1,64 | 1,66 | 1,62 | 1,65 | 1,11% | 2.013,00 |
06.12.2023 | 1,64 | 1,66 | 1,63 | 1,64 | -0,14% | 4.600,00 |
05.12.2023 | 1,66 | 1,66 | 1,62 | 1,64 | -0,99% | - |
04.12.2023 | 1,69 | 1,69 | 1,63 | 1,66 | -2,37% | 1.000,00 |
01.12.2023 | 1,65 | 1,70 | 1,65 | 1,70 | 2,98% | - |
30.11.2023 | 1,64 | 1,66 | 1,62 | 1,65 | 0,78% | - |
29.11.2023 | 1,63 | 1,64 | 1,61 | 1,63 | 0,12% | - |
28.11.2023 | 1,63 | 1,64 | 1,62 | 1,63 | -0,15% | 4.000,00 |
27.11.2023 | 1,64 | 1,66 | 1,62 | 1,63 | -0,87% | - |
24.11.2023 | 1,63 | 1,65 | 1,62 | 1,65 | 1,07% | 7.403,00 |
23.11.2023 | 1,62 | 1,64 | 1,62 | 1,63 | 0,46% | - |
22.11.2023 | 1,63 | 1,64 | 1,61 | 1,62 | -0,29% | - |
21.11.2023 | 1,64 | 1,64 | 1,62 | 1,63 | -0,80% | 9.420,00 |
20.11.2023 | 1,65 | 1,65 | 1,63 | 1,64 | -0,79% | 10,00 |
17.11.2023 | 1,64 | 1,66 | 1,61 | 1,65 | 1,03% | 5.011,00 |
16.11.2023 | 1,61 | 1,64 | 1,59 | 1,64 | 1,61% | 2,00 |
15.11.2023 | 1,58 | 1,65 | 1,58 | 1,61 | 2,25% | 41,00 |
14.11.2023 | 1,58 | 1,61 | 1,56 | 1,58 | -0,14% | - |
13.11.2023 | 1,55 | 1,59 | 1,55 | 1,58 | 1,47% | 11.325,00 |
10.11.2023 | 1,57 | 1,58 | 1,55 | 1,56 | -1,27% | 15.537,00 |
09.11.2023 | 1,58 | 1,59 | 1,56 | 1,58 | 0,11% | - |
08.11.2023 | 1,58 | 1,59 | 1,56 | 1,57 | -0,56% | 125,00 |
07.11.2023 | 1,58 | 1,60 | 1,58 | 1,58 | -0,31% | - |