2,262€
1,25%
Echtzeit-Aktienkurs BARCLAYS PLC LS 0,25
Bid:
Ask:
Aktienkurse zur BARCLAYS PLC LS 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 2,24 | 2,26 | 2,23 | 2,25 | 0,90% | 11.805,00 |
| 22.04.2024 | 2,20 | 2,23 | 2,20 | 2,23 | 2,71% | 22.686,00 |
| 19.04.2024 | 2,17 | 2,19 | 2,16 | 2,18 | 0,18% | 18.395,00 |
| 18.04.2024 | 2,16 | 2,18 | 2,14 | 2,17 | 1,54% | 41.233,00 |
| 17.04.2024 | 2,10 | 2,15 | 2,06 | 2,14 | 1,76% | 151.942,00 |
| 16.04.2024 | 2,12 | 2,13 | 2,10 | 2,10 | -1,91% | 36.711,00 |
| 15.04.2024 | 2,14 | 2,19 | 2,12 | 2,14 | -0,37% | 32.556,00 |
| 12.04.2024 | 2,18 | 2,20 | 2,15 | 2,15 | -1,38% | 39.265,00 |
| 11.04.2024 | 2,22 | 2,22 | 2,15 | 2,18 | -1,93% | 43.983,00 |
| 10.04.2024 | 2,26 | 2,26 | 2,22 | 2,22 | -0,49% | 11.706,00 |
| 09.04.2024 | 2,25 | 2,27 | 2,23 | 2,23 | -0,80% | 28.054,00 |
| 08.04.2024 | 2,22 | 2,27 | 2,21 | 2,25 | 0,49% | 38.956,00 |
| 05.04.2024 | 2,23 | 2,25 | 2,23 | 2,24 | -1,19% | 130.153,00 |
| 04.04.2024 | 2,20 | 2,30 | 2,20 | 2,27 | 2,62% | 159.571,00 |
| 03.04.2024 | 2,17 | 2,23 | 2,17 | 2,21 | 1,70% | 54.811,00 |
| 02.04.2024 | 2,22 | 2,22 | 2,16 | 2,17 | -0,28% | 93.823,00 |
| 28.03.2024 | 2,16 | 2,20 | 2,16 | 2,18 | 0,93% | 76.858,00 |
| 27.03.2024 | 2,14 | 2,16 | 2,14 | 2,16 | 0,94% | 54.200,00 |
| 26.03.2024 | 2,14 | 2,15 | 2,12 | 2,14 | 0,05% | 65.231,00 |
| 25.03.2024 | 2,14 | 2,16 | 2,14 | 2,14 | 0,09% | 30.260,00 |
| 22.03.2024 | 2,14 | 2,15 | 2,12 | 2,14 | 0,75% | 58.320,00 |
| 21.03.2024 | 2,11 | 2,16 | 2,10 | 2,12 | 0,66% | 84.400,00 |
| 20.03.2024 | 2,06 | 2,11 | 2,06 | 2,11 | 2,28% | 23.887,00 |
| 19.03.2024 | 2,08 | 2,09 | 2,06 | 2,06 | -1,91% | 50.244,00 |
| 18.03.2024 | 2,10 | 2,10 | 2,08 | 2,10 | -0,24% | 24.508,00 |
| 15.03.2024 | 2,08 | 2,11 | 2,07 | 2,10 | 3,19% | 19.427,00 |
| 14.03.2024 | 2,09 | 2,11 | 2,04 | 2,04 | -2,39% | 15.077,00 |
| 13.03.2024 | 2,12 | 2,12 | 2,08 | 2,09 | -1,23% | 203.319,00 |
| 12.03.2024 | 2,07 | 2,12 | 2,07 | 2,12 | 2,77% | 72.823,00 |
| 11.03.2024 | 2,03 | 2,07 | 2,02 | 2,06 | 1,03% | 59.402,00 |
| 08.03.2024 | 2,05 | 2,06 | 2,00 | 2,04 | -1,12% | 71.605,00 |
| 07.03.2024 | 2,02 | 2,07 | 2,02 | 2,06 | 1,13% | 22.820,00 |
| 06.03.2024 | 1,99 | 2,04 | 1,99 | 2,04 | 1,75% | 53.287,00 |
| 05.03.2024 | 1,98 | 2,02 | 1,98 | 2,00 | 1,11% | 28.009,00 |
| 04.03.2024 | 1,99 | 2,01 | 1,98 | 1,98 | -1,30% | 37.597,00 |
| 01.03.2024 | 1,94 | 2,02 | 1,93 | 2,01 | 3,72% | 75.565,00 |
| 29.02.2024 | 1,92 | 1,96 | 1,92 | 1,93 | -1,38% | 29.963,00 |
| 28.02.2024 | 1,97 | 2,01 | 1,93 | 1,96 | 0,26% | 93.150,00 |
| 27.02.2024 | 1,91 | 1,98 | 1,91 | 1,96 | 1,29% | 66.767,00 |
| 26.02.2024 | 1,96 | 1,97 | 1,92 | 1,93 | -0,82% | 165.609,00 |
| 23.02.2024 | 1,93 | 1,95 | 1,93 | 1,95 | 0,05% | 63.335,00 |
| 22.02.2024 | 1,95 | 1,97 | 1,89 | 1,95 | 0,05% | 90.213,00 |
| 21.02.2024 | 1,93 | 1,96 | 1,92 | 1,95 | 1,83% | 131.506,00 |
| 20.02.2024 | 1,78 | 1,93 | 1,77 | 1,91 | 8,15% | 353.018,00 |
| 19.02.2024 | 1,74 | 1,78 | 1,74 | 1,77 | 1,55% | 59.949,00 |
| 16.02.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 1,10% | 83.725,00 |
| 15.02.2024 | 1,71 | 1,72 | 1,67 | 1,72 | 1,12% | 87.344,00 |
| 14.02.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 2,66% | 38.801,00 |
| 13.02.2024 | 1,69 | 1,71 | 1,65 | 1,66 | -2,87% | 77.038,00 |
| 12.02.2024 | 1,70 | 1,71 | 1,68 | 1,71 | 0,12% | 23.014,00 |
| 09.02.2024 | 1,71 | 1,71 | 1,69 | 1,70 | 0,24% | 31.929,00 |
| 08.02.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,18% | 53.406,00 |
| 07.02.2024 | 1,72 | 1,74 | 1,70 | 1,70 | -1,84% | 34.303,00 |
| 06.02.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -0,80% | 16.141,00 |
| 05.02.2024 | 1,77 | 1,78 | 1,72 | 1,75 | -1,35% | 29.534,00 |
| 02.02.2024 | 1,77 | 1,79 | 1,75 | 1,77 | 2,66% | 44.248,00 |
| 01.02.2024 | 1,74 | 1,77 | 1,72 | 1,73 | -1,48% | 17.642,00 |
| 31.01.2024 | 1,78 | 1,79 | 1,75 | 1,75 | -1,63% | 38.471,00 |
| 30.01.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 1,65% | 66.202,00 |
| 29.01.2024 | 1,77 | 1,78 | 1,75 | 1,75 | -0,23% | 9.853,00 |
| 26.01.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,40% | 41.672,00 |
| 25.01.2024 | 1,75 | 1,75 | 1,73 | 1,75 | 0,40% | 18.240,00 |
| 24.01.2024 | 1,73 | 1,76 | 1,73 | 1,74 | 0,64% | 48.467,00 |
| 23.01.2024 | 1,73 | 1,75 | 1,73 | 1,73 | 0,41% | 16.066,00 |
| 22.01.2024 | 1,69 | 1,73 | 1,67 | 1,73 | 3,29% | 22.353,00 |
| 19.01.2024 | 1,68 | 1,68 | 1,66 | 1,67 | 0,72% | 35.737,00 |
| 18.01.2024 | 1,66 | 1,67 | 1,65 | 1,66 | -0,24% | 31.293,00 |
| 17.01.2024 | 1,65 | 1,67 | 1,63 | 1,66 | -0,18% | 52.253,00 |
| 16.01.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -2,23% | 65.705,00 |
| 15.01.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,64% | 38.171,00 |
| 12.01.2024 | 1,73 | 1,75 | 1,71 | 1,71 | -0,46% | 36.612,00 |
| 11.01.2024 | 1,82 | 1,82 | 1,71 | 1,72 | -4,60% | 53.625,00 |
| 10.01.2024 | 1,82 | 1,82 | 1,80 | 1,81 | -0,28% | 71.170,00 |
| 09.01.2024 | 1,84 | 1,84 | 1,81 | 1,81 | -1,63% | 13.525,00 |
| 08.01.2024 | 1,83 | 1,84 | 1,81 | 1,84 | 1,43% | 39.471,00 |
| 05.01.2024 | 1,81 | 1,83 | 1,80 | 1,81 | 0,22% | 33.191,00 |
| 04.01.2024 | 1,79 | 1,82 | 1,79 | 1,81 | 0,33% | 16.825,00 |
| 03.01.2024 | 1,80 | 1,83 | 1,78 | 1,80 | 0,84% | 14.096,00 |
| 02.01.2024 | 1,74 | 1,82 | 1,72 | 1,79 | 0,56% | 90.070,00 |
| 29.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | 7.309,00 |
| 28.12.2023 | 1,79 | 1,79 | 1,77 | 1,78 | -0,67% | 35.903,00 |
| 27.12.2023 | 1,77 | 1,79 | 1,77 | 1,79 | 0,90% | 39.314,00 |
| 22.12.2023 | 1,74 | 1,80 | 1,73 | 1,78 | 1,89% | 72.407,00 |
| 21.12.2023 | 1,76 | 1,76 | 1,74 | 1,74 | -0,68% | 23.865,00 |
| 20.12.2023 | 1,74 | 1,78 | 1,74 | 1,75 | 1,27% | 22.809,00 |
| 19.12.2023 | 1,71 | 1,74 | 1,70 | 1,73 | 1,82% | 28.243,00 |
| 18.12.2023 | 1,72 | 1,73 | 1,70 | 1,70 | -0,41% | 23.693,00 |
| 15.12.2023 | 1,77 | 1,78 | 1,71 | 1,71 | -2,23% | 39.548,00 |
| 14.12.2023 | 1,70 | 1,77 | 1,70 | 1,75 | 3,07% | 104.520,00 |
| 13.12.2023 | 1,68 | 1,70 | 1,66 | 1,70 | 1,80% | 22.118,00 |
| 12.12.2023 | 1,70 | 1,72 | 1,67 | 1,67 | -1,77% | 44.992,00 |
| 11.12.2023 | 1,70 | 1,71 | 1,68 | 1,70 | 0,30% | 73.913,00 |
| 08.12.2023 | 1,66 | 1,69 | 1,64 | 1,69 | 2,61% | 55.090,00 |
| 07.12.2023 | 1,63 | 1,66 | 1,62 | 1,65 | 0,43% | 47.942,00 |
| 06.12.2023 | 1,65 | 1,66 | 1,63 | 1,64 | 0,00% | 66.508,00 |
| 05.12.2023 | 1,63 | 1,65 | 1,63 | 1,64 | 0,49% | 20.172,00 |
| 04.12.2023 | 1,69 | 1,70 | 1,63 | 1,63 | -4,06% | 62.505,00 |
| 01.12.2023 | 1,66 | 1,70 | 1,65 | 1,70 | 3,03% | 115.184,00 |
| 30.11.2023 | 1,63 | 1,66 | 1,63 | 1,65 | 0,55% | 25.732,00 |
| 29.11.2023 | 1,64 | 1,64 | 1,62 | 1,64 | 0,55% | 66.369,00 |