Börse:
2,122€
0,45%
Echtzeit-Aktienkurs BARCLAYS PLC LS 0,25
Bid:
2,109€
Ask:
2,136€
Aktienkurse zur BARCLAYS PLC LS 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 2,10 | 2,13 | 2,09 | 2,12 | 0,40% | 10.777,00 |
| 13.05.2021 | 2,10 | 2,12 | 2,03 | 2,11 | -0,05% | 10.090,00 |
| 12.05.2021 | 2,14 | 2,15 | 2,09 | 2,11 | -2,08% | 1.350,00 |
| 11.05.2021 | 2,17 | 2,17 | 2,08 | 2,16 | 0,30% | 4.475,00 |
| 10.05.2021 | 2,10 | 2,17 | 2,10 | 2,15 | 2,52% | 100,00 |
| 07.05.2021 | 2,05 | 2,11 | 2,02 | 2,10 | 2,24% | 14.700,00 |
| 06.05.2021 | 2,10 | 2,12 | 2,03 | 2,05 | -1,71% | 3.444,00 |
| 05.05.2021 | 2,01 | 2,11 | 2,00 | 2,09 | 3,99% | 12.499,00 |
| 04.05.2021 | 2,03 | 2,07 | 1,96 | 2,01 | -1,48% | 13.745,00 |
| 03.05.2021 | 2,03 | 2,11 | 2,02 | 2,04 | 0,22% | 6.050,00 |
| 30.04.2021 | 2,18 | 2,19 | 2,03 | 2,03 | -7,20% | 37.988,00 |
| 29.04.2021 | 2,17 | 2,20 | 2,17 | 2,19 | 1,13% | 1.837,00 |
| 28.04.2021 | 2,15 | 2,19 | 2,14 | 2,17 | 0,39% | - |
| 27.04.2021 | 2,13 | 2,16 | 2,12 | 2,16 | 1,35% | 5.887,00 |
| 26.04.2021 | 2,12 | 2,15 | 2,08 | 2,13 | 1,38% | 23.400,00 |
| 23.04.2021 | 2,11 | 2,12 | 2,05 | 2,10 | -0,52% | 32.315,00 |
| 22.04.2021 | 2,08 | 2,12 | 2,08 | 2,11 | 1,04% | 2.350,00 |
| 21.04.2021 | 2,08 | 2,15 | 2,08 | 2,09 | 0,41% | - |
| 20.04.2021 | 2,17 | 2,20 | 2,07 | 2,08 | -4,31% | 7.736,00 |
| 19.04.2021 | 2,17 | 2,20 | 2,16 | 2,18 | 0,09% | 230,00 |
| 16.04.2021 | 2,17 | 2,20 | 2,14 | 2,17 | -0,26% | 5.500,00 |
| 15.04.2021 | 2,17 | 2,19 | 2,13 | 2,18 | 0,52% | - |
| 14.04.2021 | 2,16 | 2,20 | 2,12 | 2,17 | 0,38% | 500,00 |
| 13.04.2021 | 2,18 | 2,20 | 2,15 | 2,16 | -1,06% | 500,00 |
| 12.04.2021 | 2,15 | 2,20 | 2,12 | 2,18 | 1,29% | 3.800,00 |
| 09.04.2021 | 2,18 | 2,18 | 2,12 | 2,16 | -0,90% | 21.300,00 |
| 08.04.2021 | 2,19 | 2,20 | 2,15 | 2,18 | -0,59% | 10.250,00 |
| 07.04.2021 | 2,17 | 2,21 | 2,16 | 2,19 | 0,89% | 640,00 |
| 06.04.2021 | 2,19 | 2,23 | 2,16 | 2,17 | 0,14% | 270,00 |
| 01.04.2021 | 2,20 | 2,23 | 2,16 | 2,17 | -1,55% | 4.500,00 |
| 31.03.2021 | 2,21 | 2,23 | 2,19 | 2,20 | -0,45% | - |
| 30.03.2021 | 2,13 | 2,24 | 2,13 | 2,21 | 4,00% | - |
| 29.03.2021 | 2,12 | 2,16 | 2,08 | 2,13 | -0,23% | 2.959,00 |
| 26.03.2021 | 2,15 | 2,18 | 2,12 | 2,13 | -0,93% | 700,00 |
| 25.03.2021 | 2,11 | 2,16 | 2,09 | 2,15 | 2,38% | 5.000,00 |
| 24.03.2021 | 2,11 | 2,17 | 2,07 | 2,10 | -0,24% | 2.350,00 |
| 23.03.2021 | 2,12 | 2,13 | 2,06 | 2,11 | -0,71% | - |
| 22.03.2021 | 2,12 | 2,16 | 2,09 | 2,12 | -0,24% | 1.353,00 |
| 19.03.2021 | 2,12 | 2,14 | 2,08 | 2,13 | 0,24% | - |
| 18.03.2021 | 2,10 | 2,17 | 2,10 | 2,12 | 0,71% | 11.310,00 |
| 17.03.2021 | 2,14 | 2,16 | 2,10 | 2,11 | -1,86% | 10.000,00 |
| 16.03.2021 | 2,11 | 2,16 | 2,10 | 2,15 | 1,42% | 11.008,00 |
| 15.03.2021 | 2,12 | 2,16 | 2,06 | 2,12 | -0,24% | 11.670,00 |
| 12.03.2021 | 2,04 | 2,12 | 2,03 | 2,12 | 4,95% | 10.750,00 |
| 11.03.2021 | 2,04 | 2,05 | 2,00 | 2,02 | -0,74% | 1.050,00 |
| 10.03.2021 | 2,06 | 2,07 | 2,02 | 2,04 | -0,49% | 1.588,00 |
| 09.03.2021 | 2,04 | 2,07 | 2,01 | 2,05 | 0,99% | 12.936,00 |
| 08.03.2021 | 1,99 | 2,08 | 1,99 | 2,03 | 1,25% | 14.500,00 |
| 05.03.2021 | 1,89 | 2,05 | 1,89 | 2,00 | 6,10% | 44.500,00 |
| 04.03.2021 | 1,95 | 1,99 | 1,88 | 1,89 | -3,21% | 3.895,00 |
| 03.03.2021 | 1,89 | 2,00 | 1,89 | 1,95 | 3,59% | 7.050,00 |
| 02.03.2021 | 1,86 | 1,90 | 1,85 | 1,88 | 0,67% | 5.325,00 |
| 01.03.2021 | 1,87 | 1,89 | 1,85 | 1,87 | 0,95% | 2.020,00 |
| 26.02.2021 | 1,84 | 1,90 | 1,82 | 1,85 | -0,13% | 2.770,00 |
| 25.02.2021 | 1,91 | 1,93 | 1,84 | 1,85 | -3,64% | 13.350,00 |
| 24.02.2021 | 1,87 | 1,94 | 1,84 | 1,92 | 2,40% | 4.131,00 |
| 23.02.2021 | 1,78 | 1,89 | 1,77 | 1,88 | 6,07% | 19.543,00 |
| 22.02.2021 | 1,77 | 1,80 | 1,75 | 1,77 | 0,85% | 13.800,00 |
| 19.02.2021 | 1,73 | 1,79 | 1,68 | 1,76 | 1,01% | 5.700,00 |
| 18.02.2021 | 1,78 | 1,81 | 1,68 | 1,74 | -2,66% | 20.150,00 |
| 17.02.2021 | 1,79 | 1,80 | 1,76 | 1,79 | 0,00% | 9.000,00 |
| 16.02.2021 | 1,76 | 1,80 | 1,75 | 1,79 | 1,85% | 3.767,00 |
| 15.02.2021 | 1,69 | 1,78 | 1,68 | 1,75 | 3,85% | 4.440,00 |
| 12.02.2021 | 1,67 | 1,69 | 1,64 | 1,69 | 1,05% | 3.800,00 |
| 11.02.2021 | 1,72 | 1,72 | 1,65 | 1,67 | -2,77% | 5.700,00 |
| 10.02.2021 | 1,70 | 1,72 | 1,68 | 1,72 | 0,88% | 1.250,00 |
| 09.02.2021 | 1,72 | 1,72 | 1,67 | 1,70 | -1,02% | 14.950,00 |
| 08.02.2021 | 1,76 | 1,76 | 1,68 | 1,72 | 1,47% | 30.482,00 |
| 05.02.2021 | 1,71 | 1,74 | 1,67 | 1,70 | 0,30% | 29.574,00 |
| 04.02.2021 | 1,64 | 1,70 | 0,00 | 1,69 | 5,96% | 18.167,00 |
| 03.02.2021 | 1,60 | 1,63 | 1,58 | 1,60 | 0,00% | 1.000,00 |
| 02.02.2021 | 1,52 | 1,61 | 1,52 | 1,60 | 5,28% | - |
| 01.02.2021 | 1,52 | 1,56 | 1,51 | 1,52 | 0,17% | 1.000,00 |
| 29.01.2021 | 1,52 | 1,54 | 1,50 | 1,51 | -1,47% | 2.000,00 |
| 28.01.2021 | 1,52 | 1,56 | 1,47 | 1,54 | 1,15% | 1.000,00 |
| 27.01.2021 | 1,58 | 1,58 | 1,51 | 1,52 | -3,96% | 300,00 |
| 26.01.2021 | 1,54 | 1,59 | 1,54 | 1,58 | 2,10% | - |
| 25.01.2021 | 1,63 | 1,63 | 1,53 | 1,55 | -4,77% | 5.100,00 |
| 22.01.2021 | 1,63 | 1,63 | 1,59 | 1,63 | -1,07% | 3.400,00 |
| 21.01.2021 | 1,66 | 1,67 | 1,63 | 1,64 | -1,05% | 60,00 |
| 20.01.2021 | 1,65 | 1,67 | 1,63 | 1,66 | 0,76% | 300,00 |
| 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 |