Börse:
2,139€
2,16%
Echtzeit-Aktienkurs BARCLAYS PLC LS 0,25
Bid:
2,099€
Ask:
2,179€
Aktienkurse zur BARCLAYS PLC LS 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2021 | 2,10 | 2,17 | 2,10 | 2,16 | 2,96% | 81.183,00 |
| 07.05.2021 | 2,08 | 2,11 | 2,07 | 2,10 | 2,22% | 98.811,00 |
| 06.05.2021 | 2,06 | 2,06 | 2,03 | 2,05 | -0,10% | 81.943,00 |
| 05.05.2021 | 2,01 | 2,05 | 2,01 | 2,05 | 3,79% | 25.929,00 |
| 04.05.2021 | 2,05 | 2,07 | 1,97 | 1,98 | -1,10% | 167.594,00 |
| 03.05.2021 | 2,19 | 2,19 | 2,00 | 2,00 | -0,89% | 37.919,00 |
| 30.04.2021 | 2,16 | 2,16 | 2,02 | 2,02 | -7,41% | 423.636,00 |
| 29.04.2021 | 2,19 | 2,20 | 2,17 | 2,18 | -0,05% | 299.093,00 |
| 28.04.2021 | 2,17 | 2,18 | 2,14 | 2,18 | 1,35% | 511.272,00 |
| 27.04.2021 | 2,14 | 2,15 | 2,13 | 2,15 | 0,61% | 33.487,00 |
| 26.04.2021 | 2,10 | 2,14 | 2,08 | 2,14 | 2,52% | 71.473,00 |
| 23.04.2021 | 2,08 | 2,09 | 2,05 | 2,09 | -0,76% | 35.665,00 |
| 22.04.2021 | 2,11 | 2,12 | 2,09 | 2,10 | 0,45% | 24.637,00 |
| 21.04.2021 | 2,11 | 2,13 | 2,09 | 2,09 | -0,64% | 83.502,00 |
| 20.04.2021 | 2,18 | 2,19 | 2,11 | 2,11 | -2,41% | 42.830,00 |
| 19.04.2021 | 2,18 | 2,20 | 2,16 | 2,16 | -1,21% | 94.685,00 |
| 16.04.2021 | 2,15 | 2,19 | 2,15 | 2,19 | 2,56% | 45.770,00 |
| 15.04.2021 | 2,17 | 2,18 | 2,13 | 2,13 | -1,57% | 39.715,00 |
| 14.04.2021 | 2,12 | 2,17 | 2,12 | 2,17 | 0,42% | 60.255,00 |
| 13.04.2021 | 2,18 | 2,18 | 2,16 | 2,16 | -0,78% | 4.359,00 |
| 12.04.2021 | 2,13 | 2,19 | 2,13 | 2,17 | 1,35% | 21.173,00 |
| 09.04.2021 | 2,16 | 2,17 | 2,13 | 2,14 | -1,24% | 62.435,00 |
| 08.04.2021 | 2,20 | 2,20 | 2,17 | 2,17 | 0,09% | 4.650,00 |
| 07.04.2021 | 2,19 | 2,21 | 2,17 | 2,17 | -0,16% | 27.230,00 |
| 06.04.2021 | 2,20 | 2,22 | 2,17 | 2,17 | 0,37% | 44.101,00 |
| 01.04.2021 | 2,19 | 2,23 | 2,16 | 2,16 | -1,16% | 119.979,00 |
| 31.03.2021 | 2,22 | 2,23 | 2,19 | 2,19 | -0,90% | 51.030,00 |
| 30.03.2021 | 2,15 | 2,22 | 2,15 | 2,21 | 4,25% | 349.466,00 |
| 29.03.2021 | 2,12 | 2,15 | 2,11 | 2,12 | -1,40% | 23.765,00 |
| 26.03.2021 | 2,15 | 2,17 | 2,13 | 2,15 | 0,94% | 133.697,00 |
| 25.03.2021 | 2,14 | 2,14 | 2,09 | 2,13 | -0,93% | 56.174,00 |
| 24.03.2021 | 2,08 | 2,16 | 2,08 | 2,15 | 1,90% | 93.071,00 |
| 23.03.2021 | 2,08 | 2,12 | 2,06 | 2,11 | 0,00% | 39.123,00 |
| 22.03.2021 | 2,08 | 2,16 | 2,08 | 2,11 | -1,40% | 35.248,00 |
| 19.03.2021 | 2,12 | 2,14 | 2,08 | 2,14 | -0,47% | 42.530,00 |
| 18.03.2021 | 2,14 | 2,16 | 2,11 | 2,15 | 1,42% | 227.252,00 |
| 17.03.2021 | 2,13 | 2,16 | 2,11 | 2,12 | -0,93% | 63.037,00 |
| 16.03.2021 | 2,12 | 2,15 | 2,12 | 2,14 | 1,90% | 125.416,00 |
| 15.03.2021 | 2,12 | 2,13 | 2,08 | 2,10 | -0,47% | 125.464,00 |
| 12.03.2021 | 2,06 | 2,11 | 2,06 | 2,11 | 3,43% | 147.619,00 |
| 11.03.2021 | 2,03 | 2,04 | 2,00 | 2,04 | 0,00% | 154.390,00 |
| 10.03.2021 | 2,04 | 2,06 | 2,03 | 2,04 | -0,49% | 100.146,00 |
| 09.03.2021 | 2,05 | 2,06 | 2,02 | 2,05 | -0,97% | 49.061,00 |
| 08.03.2021 | 2,03 | 2,08 | 2,02 | 2,07 | 4,02% | 65.608,00 |
| 05.03.2021 | 1,92 | 2,04 | 1,92 | 1,99 | 2,58% | 170.260,00 |
| 04.03.2021 | 1,97 | 1,98 | 1,93 | 1,94 | -1,52% | 24.859,00 |
| 03.03.2021 | 1,91 | 1,97 | 1,90 | 1,97 | 5,07% | 85.585,00 |
| 02.03.2021 | 1,87 | 1,89 | 1,87 | 1,88 | 0,27% | 22.503,00 |
| 01.03.2021 | 1,88 | 1,89 | 1,86 | 1,87 | 1,36% | 52.674,00 |
| 26.02.2021 | 1,83 | 1,89 | 1,82 | 1,85 | -2,38% | 123.482,00 |
| 25.02.2021 | 1,92 | 1,92 | 1,89 | 1,89 | -1,56% | 64.352,00 |
| 24.02.2021 | 1,85 | 1,93 | 1,85 | 1,92 | 4,07% | 256.858,00 |
| 23.02.2021 | 1,79 | 1,85 | 1,79 | 1,85 | 3,36% | 74.927,00 |
| 22.02.2021 | 1,77 | 1,79 | 1,76 | 1,79 | 0,56% | 29.432,00 |
| 19.02.2021 | 1,70 | 1,78 | 1,69 | 1,78 | 4,11% | 104.491,00 |
| 18.02.2021 | 1,77 | 1,78 | 1,69 | 1,71 | -4,21% | 113.179,00 |
| 17.02.2021 | 1,80 | 1,81 | 1,77 | 1,78 | -0,84% | 126.482,00 |
| 16.02.2021 | 1,78 | 1,80 | 1,76 | 1,80 | 0,56% | 59.669,00 |
| 15.02.2021 | 1,72 | 1,79 | 1,72 | 1,79 | 6,57% | 96.027,00 |
| 12.02.2021 | 1,65 | 1,68 | 1,64 | 1,68 | 0,60% | 60.483,00 |
| 11.02.2021 | 1,67 | 1,67 | 1,66 | 1,67 | -1,48% | 28.386,00 |
| 10.02.2021 | 1,70 | 1,71 | 1,68 | 1,69 | 0,00% | 440.905,00 |
| 09.02.2021 | 1,69 | 1,70 | 1,68 | 1,69 | -0,29% | 253.908,00 |
| 08.02.2021 | 1,71 | 1,71 | 1,68 | 1,70 | 0,30% | 492.951,00 |
| 05.02.2021 | 1,69 | 1,71 | 1,67 | 1,69 | 1,20% | 156.633,00 |
| 04.02.2021 | 1,62 | 1,69 | 1,60 | 1,67 | 3,73% | 525.918,00 |
| 03.02.2021 | 1,61 | 1,62 | 1,59 | 1,61 | 0,94% | 5.139,00 |
| 02.02.2021 | 1,55 | 1,60 | 1,55 | 1,60 | 4,25% | 10.855,00 |
| 01.02.2021 | 1,53 | 1,54 | 1,53 | 1,53 | 0,99% | 14.741,00 |
| 29.01.2021 | 1,53 | 1,53 | 1,52 | 1,52 | -2,26% | 3.711,00 |
| 28.01.2021 | 1,50 | 1,55 | 1,48 | 1,55 | 1,64% | 38.826,00 |
| 27.01.2021 | 1,55 | 1,55 | 1,52 | 1,53 | -3,17% | 9.089,00 |
| 26.01.2021 | 1,55 | 1,58 | 1,55 | 1,58 | 1,94% | 39.507,00 |
| 25.01.2021 | 1,62 | 1,62 | 1,55 | 1,55 | -3,74% | 42.067,00 |
| 22.01.2021 | 1,61 | 1,61 | 1,60 | 1,61 | -1,83% | 15.980,00 |
| 21.01.2021 | 1,66 | 1,66 | 1,63 | 1,64 | -0,91% | 10.040,00 |
| 20.01.2021 | 1,65 | 1,65 | 1,64 | 1,65 | 0,00% | 17.227,00 |
| 19.01.2021 | 1,69 | 1,70 | 1,64 | 1,65 | -1,79% | 67.184,00 |
| 18.01.2021 | 1,69 | 1,70 | 1,68 | 1,68 | 0,60% | 8.826,00 |
| 15.01.2021 | 1,73 | 1,73 | 1,66 | 1,67 | -3,19% | 59.316,00 |
| 14.01.2021 | 1,73 | 1,74 | 1,72 | 1,73 | 0,88% | 27.044,00 |
| 13.01.2021 | 1,72 | 1,73 | 1,70 | 1,71 | -0,58% | 66.155,00 |
| 12.01.2021 | 1,70 | 1,73 | 1,68 | 1,72 | 2,69% | 38.953,00 |
| 11.01.2021 | 1,71 | 1,71 | 1,66 | 1,68 | -1,12% | 17.235,00 |
| 08.01.2021 | 1,75 | 1,75 | 1,69 | 1,69 | -1,80% | 27.568,00 |
| 07.01.2021 | 1,72 | 1,73 | 1,68 | 1,73 | 0,64% | 210.461,00 |
| 06.01.2021 | 1,63 | 1,72 | 1,63 | 1,71 | 7,89% | 155.589,00 |
| 05.01.2021 | 1,58 | 1,60 | 1,56 | 1,59 | -0,04% | 50.782,00 |
| 04.01.2021 | 1,65 | 1,65 | 1,58 | 1,59 | -4,44% | 81.729,00 |
| 30.12.2020 | 1,67 | 1,68 | 1,66 | 1,66 | 0,90% | 43.446,00 |
| 29.12.2020 | 1,70 | 1,70 | 1,64 | 1,65 | -1,99% | 77.270,00 |
| 28.12.2020 | 1,70 | 1,77 | 1,68 | 1,68 | 0,04% | 71.560,00 |
| 23.12.2020 | 1,63 | 1,68 | 1,60 | 1,68 | 5,21% | 40.327,00 |
| 22.12.2020 | 1,58 | 1,60 | 1,58 | 1,60 | 3,59% | 12.377,00 |
| 21.12.2020 | 1,49 | 1,54 | 1,49 | 1,54 | -3,60% | 51.902,00 |
| 18.12.2020 | 1,58 | 1,61 | 1,58 | 1,60 | -1,06% | 66.063,00 |
| 17.12.2020 | 1,62 | 1,64 | 1,60 | 1,62 | 0,92% | 279.285,00 |
| 16.12.2020 | 1,61 | 1,65 | 1,59 | 1,60 | 0,45% | 24.604,00 |
| 15.12.2020 | 1,56 | 1,60 | 1,55 | 1,60 | 2,30% | 45.041,00 |
| 14.12.2020 | 1,55 | 1,60 | 1,55 | 1,56 | 5,29% | 50.182,00 |