Börse:
1,045€
4,22%
Echtzeit-Aktienkurs BARCLAYS PLC LS 0,25
Bid:
1,045€
Ask:
1,045€
Aktienkurse zur BARCLAYS PLC LS 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2020 | 1,03 | 1,05 | 1,02 | 1,05 | 4,20% | - |
| 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 |
| 21.08.2020 | 1,20 | 1,21 | 1,19 | 1,21 | 1,34% | 21.685,00 |
| 20.08.2020 | 1,19 | 1,20 | 1,19 | 1,20 | -2,37% | 12.480,00 |
| 19.08.2020 | 1,20 | 1,22 | 1,20 | 1,22 | 1,83% | 31.058,00 |
| 18.08.2020 | 1,21 | 1,22 | 1,20 | 1,20 | 0,33% | 5.120,00 |
| 17.08.2020 | 1,22 | 1,22 | 1,20 | 1,20 | -1,16% | 3.500,00 |
| 14.08.2020 | 1,19 | 1,21 | 1,18 | 1,21 | 1,00% | 36.576,00 |
| 13.08.2020 | 1,22 | 1,23 | 1,20 | 1,20 | -3,15% | 38.255,00 |
| 12.08.2020 | 1,24 | 1,24 | 1,24 | 1,24 | -0,24% | 4.000,00 |
| 11.08.2020 | 1,22 | 1,25 | 1,22 | 1,24 | 4,28% | 7.861,00 |
| 10.08.2020 | 1,18 | 1,19 | 1,18 | 1,19 | 2,85% | 6.000,00 |
| 07.08.2020 | 1,16 | 1,16 | 1,15 | 1,16 | -1,36% | 44.029,00 |
| 06.08.2020 | 1,18 | 1,19 | 1,16 | 1,17 | -1,18% | 10.641,00 |
| 05.08.2020 | 1,17 | 1,19 | 1,17 | 1,19 | 1,37% | 18.920,00 |
| 04.08.2020 | 1,18 | 1,18 | 1,16 | 1,17 | 1,30% | 10.822,00 |
| 03.08.2020 | 1,12 | 1,16 | 1,12 | 1,16 | 3,03% | 15.666,00 |
| 31.07.2020 | 1,15 | 1,15 | 1,12 | 1,12 | 0,45% | 22.476,00 |
| 30.07.2020 | 1,15 | 1,15 | 1,10 | 1,12 | -3,79% | 107.478,00 |
| 29.07.2020 | 1,24 | 1,24 | 1,16 | 1,16 | -6,14% | 24.415,00 |
| 28.07.2020 | 1,23 | 1,24 | 1,22 | 1,24 | 1,56% | 7.504,00 |
| 27.07.2020 | 1,25 | 1,25 | 1,22 | 1,22 | -2,71% | 21.111,00 |
| 24.07.2020 | 1,26 | 1,27 | 1,25 | 1,25 | -2,19% | 75.731,00 |
| 23.07.2020 | 1,29 | 1,29 | 1,28 | 1,28 | -1,76% | 11.796,00 |
| 22.07.2020 | 1,28 | 1,30 | 1,27 | 1,30 | 0,85% | 575,00 |
| 21.07.2020 | 1,32 | 1,33 | 1,29 | 1,29 | 0,31% | 201.874,00 |
| 20.07.2020 | 1,27 | 1,29 | 1,27 | 1,29 | 0,62% | 19.241,00 |
| 17.07.2020 | 1,28 | 1,28 | 1,27 | 1,28 | -2,21% | 263.976,00 |
| 16.07.2020 | 1,33 | 1,33 | 1,31 | 1,31 | -1,28% | 170.370,00 |
| 15.07.2020 | 1,33 | 1,34 | 1,31 | 1,33 | 1,22% | 39.888,00 |
| 14.07.2020 | 1,30 | 1,32 | 1,30 | 1,31 | -1,50% | 2.036,00 |
| 13.07.2020 | 1,34 | 1,34 | 1,31 | 1,33 | 0,99% | 127.691,00 |
| 10.07.2020 | 1,26 | 1,32 | 1,26 | 1,32 | 5,36% | 37.430,00 |
| 09.07.2020 | 1,29 | 1,29 | 1,25 | 1,25 | -1,88% | 60.126,00 |
| 08.07.2020 | 1,28 | 1,28 | 1,27 | 1,28 | -0,55% | 18.501,00 |
| 07.07.2020 | 1,29 | 1,29 | 1,28 | 1,28 | -1,16% | 131.343,00 |
| 06.07.2020 | 1,31 | 1,33 | 1,29 | 1,30 | 1,17% | 8.295,00 |
| 03.07.2020 | 1,31 | 1,31 | 1,28 | 1,28 | -2,06% | 15.124,00 |
| 02.07.2020 | 1,28 | 1,32 | 1,27 | 1,31 | 4,22% | 8.385,00 |
| 01.07.2020 | 1,27 | 1,28 | 1,25 | 1,26 | -0,40% | 17.637,00 |
| 30.06.2020 | 1,27 | 1,27 | 1,24 | 1,26 | 0,80% | 21.603,00 |
| 29.06.2020 | 1,21 | 1,25 | 1,21 | 1,25 | 2,46% | 46.845,00 |
| 26.06.2020 | 1,27 | 1,27 | 1,22 | 1,22 | -2,16% | 20.434,00 |
| 25.06.2020 | 1,23 | 1,25 | 1,22 | 1,25 | 0,97% | 411.416,00 |
| 24.06.2020 | 1,30 | 1,30 | 1,24 | 1,24 | -4,26% | 134.964,00 |
| 23.06.2020 | 1,29 | 1,31 | 1,28 | 1,29 | 1,18% | 1.608.099,00 |
| 22.06.2020 | 1,30 | 1,31 | 1,27 | 1,28 | -1,16% | 658.753,00 |
| 19.06.2020 | 1,32 | 1,33 | 1,29 | 1,29 | -1,83% | 25.960,00 |
| 18.06.2020 | 1,32 | 1,34 | 1,31 | 1,32 | -1,57% | 6.971,00 |
| 17.06.2020 | 1,37 | 1,37 | 1,34 | 1,34 | -2,69% | 17.449,00 |
| 16.06.2020 | 1,36 | 1,42 | 1,35 | 1,37 | 5,70% | 114.170,00 |
| 15.06.2020 | 1,26 | 1,30 | 1,26 | 1,30 | -0,54% | 12.903,00 |
| 12.06.2020 | 1,29 | 1,35 | 1,29 | 1,31 | 1,87% | 46.905,00 |
| 11.06.2020 | 1,33 | 1,34 | 1,28 | 1,28 | -8,10% | 544.306,00 |
| 10.06.2020 | 1,44 | 1,46 | 1,39 | 1,40 | -1,13% | 45.365,00 |
| 09.06.2020 | 1,44 | 1,44 | 1,40 | 1,41 | -4,98% | 210.391,00 |
| 08.06.2020 | 1,47 | 1,51 | 1,47 | 1,49 | 0,54% | 83.904,00 |
| 05.06.2020 | 1,41 | 1,48 | 1,40 | 1,48 | 7,42% | 149.997,00 |
| 04.06.2020 | 1,38 | 1,39 | 1,36 | 1,38 | -2,55% | 86.810,00 |
| 03.06.2020 | 1,35 | 1,41 | 1,35 | 1,41 | 5,14% | 536.170,00 |
| 02.06.2020 | 1,36 | 1,38 | 1,34 | 1,34 | 4,76% | 216.964,00 |
| 29.05.2020 | 1,32 | 1,37 | 1,28 | 1,28 | -6,36% | 111.549,00 |
| 28.05.2020 | 1,37 | 1,38 | 1,33 | 1,37 | 2,55% | 18.483,00 |
| 27.05.2020 | 1,27 | 1,35 | 1,27 | 1,33 | 6,98% | 171.281,00 |
| 26.05.2020 | 1,20 | 1,25 | 1,20 | 1,25 | 3,49% | 66.471,00 |
| 25.05.2020 | 1,16 | 1,21 | 1,16 | 1,21 | 4,15% | 10.614,00 |
| 22.05.2020 | 1,14 | 1,22 | 1,14 | 1,16 | -0,69% | 61.865,00 |
| 21.05.2020 | 1,17 | 1,17 | 1,17 | 1,17 | -2,35% | 25,00 |
| 20.05.2020 | 1,16 | 1,19 | 1,16 | 1,19 | 1,10% | 17.796,00 |
| 19.05.2020 | 1,21 | 1,21 | 1,18 | 1,18 | 0,85% | 1.970,00 |
| 18.05.2020 | 1,12 | 1,17 | 1,12 | 1,17 | 6,95% | 15.362,00 |
| 15.05.2020 | 1,13 | 1,13 | 1,09 | 1,09 | -0,64% | 57.709,00 |
| 14.05.2020 | 1,08 | 1,10 | 1,05 | 1,10 | -0,45% | 26.918,00 |
| 13.05.2020 | 1,14 | 1,14 | 1,11 | 1,11 | -4,33% | 23.540,00 |
| 12.05.2020 | 1,17 | 1,20 | 1,16 | 1,16 | -1,53% | 29.682,00 |
| 11.05.2020 | 1,24 | 1,24 | 1,17 | 1,17 | -3,93% | 62.220,00 |
| 08.05.2020 | 1,30 | 1,30 | 1,22 | 1,22 | 0,99% | 1.030,00 |