Börse:
1,650€
-4,35%
Echtzeit-Aktienkurs BARCLAYS PLC LS 0,25
Bid:
1,640€
Ask:
1,660€
Aktienkurse zur BARCLAYS PLC LS 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2020 | 1,50 | 1,50 | 1,47 | 1,48 | -4,94% | 29.747,00 |
| 10.12.2020 | 1,58 | 1,60 | 1,52 | 1,56 | -3,52% | 94.004,00 |
| 09.12.2020 | 1,63 | 1,66 | 1,61 | 1,61 | -0,14% | 39.702,00 |
| 08.12.2020 | 1,60 | 1,62 | 1,60 | 1,62 | 0,31% | 22.238,00 |
| 07.12.2020 | 1,62 | 1,62 | 1,57 | 1,61 | -2,54% | 26.627,00 |
| 04.12.2020 | 1,64 | 1,67 | 1,64 | 1,65 | 0,52% | 49.407,00 |
| 03.12.2020 | 1,63 | 1,65 | 1,61 | 1,65 | 1,58% | 4.220,00 |
| 02.12.2020 | 1,59 | 1,62 | 1,58 | 1,62 | 1,66% | 38.682,00 |
| 01.12.2020 | 1,50 | 1,59 | 1,50 | 1,59 | 5,76% | 37.057,00 |
| 30.11.2020 | 1,54 | 1,54 | 1,51 | 1,51 | -3,30% | 27.463,00 |
| 27.11.2020 | 1,56 | 1,56 | 1,55 | 1,56 | -0,68% | 34.452,00 |
| 26.11.2020 | 1,58 | 1,58 | 1,55 | 1,57 | -2,79% | 70.844,00 |
| 25.11.2020 | 1,65 | 1,65 | 1,60 | 1,61 | -4,45% | 53.577,00 |
| 24.11.2020 | 1,60 | 1,69 | 1,60 | 1,69 | 7,10% | 107.827,00 |
| 23.11.2020 | 1,58 | 1,58 | 1,56 | 1,58 | 1,93% | 66.451,00 |
| 20.11.2020 | 1,54 | 1,56 | 1,54 | 1,55 | -0,40% | 27.870,00 |
| 19.11.2020 | 1,54 | 1,56 | 1,54 | 1,55 | -2,03% | 11.480,00 |
| 18.11.2020 | 1,53 | 1,59 | 1,52 | 1,59 | 2,44% | 103.521,00 |
| 17.11.2020 | 1,53 | 1,55 | 1,52 | 1,55 | 0,03% | 93.018,00 |
| 16.11.2020 | 1,53 | 1,55 | 1,52 | 1,55 | 3,42% | 82.237,00 |
| 13.11.2020 | 1,45 | 1,50 | 1,45 | 1,50 | 1,66% | 87.304,00 |
| 12.11.2020 | 1,49 | 1,49 | 1,45 | 1,47 | -3,26% | 80.012,00 |
| 11.11.2020 | 1,53 | 1,54 | 1,49 | 1,52 | 1,12% | 180.870,00 |
| 10.11.2020 | 1,46 | 1,52 | 1,43 | 1,50 | 5,54% | 178.986,00 |
| 09.11.2020 | 1,24 | 1,43 | 1,24 | 1,43 | 15,79% | 303.093,00 |
| 06.11.2020 | 1,24 | 1,25 | 1,23 | 1,23 | 0,72% | 33.931,00 |
| 05.11.2020 | 1,21 | 1,23 | 1,20 | 1,22 | -0,50% | 19.383,00 |
| 04.11.2020 | 1,22 | 1,25 | 1,22 | 1,23 | -2,80% | 35.773,00 |
| 03.11.2020 | 1,23 | 1,26 | 1,23 | 1,26 | 6,43% | 35.919,00 |
| 02.11.2020 | 1,18 | 1,19 | 1,17 | 1,19 | 0,29% | 16.921,00 |
| 30.10.2020 | 1,19 | 1,19 | 1,18 | 1,18 | 2,16% | 17.625,00 |
| 29.10.2020 | 1,17 | 1,17 | 1,16 | 1,16 | 0,91% | 6.668,00 |
| 28.10.2020 | 1,16 | 1,16 | 1,13 | 1,15 | -2,74% | 151.522,00 |
| 27.10.2020 | 1,22 | 1,22 | 1,18 | 1,18 | -2,97% | 3.667,00 |
| 26.10.2020 | 1,21 | 1,26 | 1,21 | 1,22 | -1,04% | 38.136,00 |
| 23.10.2020 | 1,19 | 1,25 | 1,18 | 1,23 | 6,38% | 962.356,00 |
| 22.10.2020 | 1,13 | 1,16 | 1,12 | 1,16 | 1,64% | 18.814,00 |
| 21.10.2020 | 1,15 | 1,16 | 1,14 | 1,14 | -0,59% | 42.732,00 |
| 20.10.2020 | 1,13 | 1,15 | 1,13 | 1,14 | 0,44% | 6.006,00 |
| 19.10.2020 | 1,15 | 1,15 | 1,12 | 1,14 | 0,92% | 38.985,00 |
| 16.10.2020 | 1,12 | 1,13 | 1,10 | 1,13 | 2,21% | 55.499,00 |
| 15.10.2020 | 1,10 | 1,10 | 1,09 | 1,10 | -2,00% | 26.626,00 |
| 14.10.2020 | 1,12 | 1,14 | 1,12 | 1,13 | -0,19% | 24.542,00 |
| 13.10.2020 | 1,16 | 1,16 | 1,12 | 1,13 | -3,70% | 66.612,00 |
| 12.10.2020 | 1,19 | 1,19 | 1,17 | 1,17 | -0,95% | 78.489,00 |
| 09.10.2020 | 1,18 | 1,19 | 1,18 | 1,18 | 0,46% | 10.312,00 |
| 08.10.2020 | 1,15 | 1,19 | 1,15 | 1,18 | 2,22% | 11.635,00 |
| 07.10.2020 | 1,14 | 1,16 | 1,14 | 1,15 | 0,35% | 27.711,00 |
| 06.10.2020 | 1,12 | 1,15 | 1,12 | 1,15 | 4,84% | 30.697,00 |
| 05.10.2020 | 1,10 | 1,11 | 1,09 | 1,10 | 0,83% | 20.053,00 |
| 02.10.2020 | 1,07 | 1,09 | 1,07 | 1,09 | 0,82% | 47.363,00 |
| 01.10.2020 | 1,10 | 1,10 | 1,07 | 1,08 | -0,20% | 91.518,00 |
| 30.09.2020 | 1,07 | 1,10 | 1,06 | 1,08 | 1,20% | 39.869,00 |
| 29.09.2020 | 1,07 | 1,08 | 1,06 | 1,07 | -1,66% | 62.439,00 |
| 28.09.2020 | 1,04 | 1,09 | 1,03 | 1,09 | 8,22% | 52.954,00 |
| 25.09.2020 | 1,04 | 1,04 | 1,00 | 1,00 | -1,84% | - |
| 24.09.2020 | 1,00 | 1,05 | 0,99 | 1,02 | 0,50% | - |
| 23.09.2020 | 1,02 | 1,05 | 1,00 | 1,02 | 0,54% | - |
| 22.09.2020 | 1,01 | 1,03 | 1,00 | 1,01 | 0,46% | - |
| 21.09.2020 | 1,06 | 1,06 | 0,97 | 1,01 | -6,08% | - |
| 18.09.2020 | 1,10 | 1,10 | 1,07 | 1,07 | -3,39% | - |
| 17.09.2020 | 1,12 | 1,12 | 1,09 | 1,11 | -1,95% | - |
| 16.09.2020 | 1,12 | 1,13 | 1,10 | 1,13 | 1,22% | - |
| 15.09.2020 | 1,13 | 1,13 | 1,11 | 1,12 | -0,82% | - |
| 14.09.2020 | 1,13 | 1,13 | 1,11 | 1,13 | 1,46% | - |
| 11.09.2020 | 1,13 | 1,13 | 1,11 | 1,11 | -3,05% | 60.531,00 |
| 10.09.2020 | 1,15 | 1,16 | 1,14 | 1,15 | -0,78% | 51.528,00 |
| 09.09.2020 | 1,14 | 1,16 | 1,14 | 1,16 | -0,17% | 66.759,00 |
| 08.09.2020 | 1,20 | 1,20 | 1,15 | 1,16 | -3,26% | 109.443,00 |
| 07.09.2020 | 1,21 | 1,21 | 1,20 | 1,20 | -0,08% | 2.565,00 |
| 04.09.2020 | 1,19 | 1,22 | 1,19 | 1,20 | 0,93% | 6.905,00 |
| 03.09.2020 | 1,21 | 1,21 | 1,19 | 1,19 | 1,72% | 11.082,00 |
| 02.09.2020 | 1,19 | 1,20 | 1,17 | 1,17 | -2,18% | 35.593,00 |
| 01.09.2020 | 1,23 | 1,23 | 1,19 | 1,19 | -4,94% | 30.442,00 |
| 28.08.2020 | 1,25 | 1,25 | 1,25 | 1,25 | 1,37% | 3.380,00 |
| 27.08.2020 | 1,23 | 1,24 | 1,23 | 1,24 | 0,41% | 67,00 |
| 26.08.2020 | 1,23 | 1,23 | 1,22 | 1,23 | 1,40% | 14.634,00 |
| 25.08.2020 | 1,22 | 1,23 | 1,22 | 1,22 | -0,74% | 6.500,00 |
| 24.08.2020 | 1,21 | 1,22 | 1,19 | 1,22 | 1,07% | 35.496,00 |