Börse:
2,104€
-1,62%
Echtzeit-Aktienkurs BARCLAYS PLC LS 0,25
Bid:
2,096€
Ask:
2,113€
Aktienkurse zur BARCLAYS PLC LS 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2020 | 2,14 | 2,15 | 2,11 | 2,11 | -1,26% | 123.157,00 |
| 17.02.2020 | 2,13 | 2,14 | 2,13 | 2,14 | 1,28% | 4.356,00 |
| 14.02.2020 | 2,12 | 2,12 | 2,11 | 2,11 | -0,66% | 6.999,00 |
| 13.02.2020 | 2,08 | 2,13 | 2,08 | 2,13 | -0,42% | 29.367,00 |
| 12.02.2020 | 2,13 | 2,15 | 2,13 | 2,14 | 0,42% | 24.715,00 |
| 11.02.2020 | 2,11 | 2,13 | 2,11 | 2,13 | 1,48% | 28.908,00 |
| 10.02.2020 | 2,07 | 2,11 | 2,07 | 2,10 | 0,38% | 36.160,00 |
| 07.02.2020 | 2,07 | 2,09 | 2,07 | 2,09 | 0,19% | 1.393,00 |
| 06.02.2020 | 2,07 | 2,10 | 2,07 | 2,08 | 2,01% | 41.889,00 |
| 05.02.2020 | 2,02 | 2,04 | 2,02 | 2,04 | 0,29% | 25,00 |
| 04.02.2020 | 2,02 | 2,04 | 2,02 | 2,04 | 1,90% | 17.835,00 |
| 03.02.2020 | 2,01 | 2,01 | 2,00 | 2,00 | -0,30% | 14.106,00 |
| 31.01.2020 | 2,05 | 2,05 | 2,00 | 2,00 | -1,62% | 42.497,00 |
| 30.01.2020 | 2,00 | 2,04 | 2,00 | 2,04 | 0,10% | 78.696,00 |
| 29.01.2020 | 2,03 | 2,04 | 2,03 | 2,04 | 0,10% | 47.335,00 |
| 28.01.2020 | 2,01 | 2,03 | 2,01 | 2,03 | 0,54% | 2.247,00 |
| 27.01.2020 | 2,03 | 2,03 | 2,02 | 2,02 | -1,80% | 3.091,00 |
| 24.01.2020 | 2,07 | 2,08 | 2,06 | 2,06 | 1,18% | 5.230,00 |
| 23.01.2020 | 2,09 | 2,09 | 2,04 | 2,04 | -1,79% | 23.943,00 |
| 22.01.2020 | 2,07 | 2,08 | 2,07 | 2,07 | 0,78% | 4.659,00 |
| 21.01.2020 | 2,04 | 2,07 | 2,03 | 2,06 | -0,29% | 614.370,00 |
| 20.01.2020 | 2,05 | 2,06 | 2,05 | 2,06 | 0,05% | 23.460,00 |
| 17.01.2020 | 2,10 | 2,10 | 2,06 | 2,06 | -1,10% | 122,00 |
| 16.01.2020 | 2,06 | 2,08 | 2,06 | 2,08 | 0,00% | 569,00 |
| 15.01.2020 | 2,12 | 2,12 | 2,08 | 2,08 | -1,98% | 9.206,00 |
| 14.01.2020 | 2,11 | 2,13 | 2,10 | 2,13 | 0,33% | 11.868,00 |
| 13.01.2020 | 2,12 | 2,13 | 2,11 | 2,12 | -0,42% | 91.995,00 |
| 10.01.2020 | 2,14 | 2,15 | 2,13 | 2,13 | -0,93% | 20.035,00 |
| 09.01.2020 | 2,18 | 2,18 | 2,14 | 2,15 | 0,00% | 49.496,00 |
| 08.01.2020 | 2,15 | 2,16 | 2,15 | 2,15 | -0,14% | 465,00 |
| 07.01.2020 | 2,15 | 2,16 | 2,15 | 2,15 | 0,94% | 25.311,00 |
| 06.01.2020 | 2,12 | 2,13 | 2,11 | 2,13 | -0,79% | 90.830,00 |
| 03.01.2020 | 2,17 | 2,17 | 2,15 | 2,15 | -1,47% | 18.130,00 |
| 02.01.2020 | 2,15 | 2,18 | 2,15 | 2,18 | 2,73% | 78.444,00 |
| 30.12.2019 | 2,13 | 2,13 | 2,12 | 2,12 | -0,28% | 1.498,00 |
| 27.12.2019 | 2,13 | 2,15 | 2,13 | 2,13 | 1,48% | 21.459,00 |
| 23.12.2019 | 2,10 | 2,12 | 2,10 | 2,10 | -0,76% | 95.613,00 |
| 20.12.2019 | 2,14 | 2,14 | 2,11 | 2,11 | -1,77% | 65.280,00 |
| 19.12.2019 | 2,18 | 2,18 | 2,14 | 2,15 | -1,10% | 21.708,00 |
| 18.12.2019 | 2,20 | 2,20 | 2,17 | 2,18 | -0,91% | 16.369,00 |
| 17.12.2019 | 2,24 | 2,24 | 2,19 | 2,20 | -4,44% | 16.275,00 |
| 16.12.2019 | 2,22 | 2,30 | 2,21 | 2,30 | 4,74% | 136.465,00 |
| 13.12.2019 | 2,10 | 2,24 | 2,10 | 2,19 | 7,98% | 182.378,00 |
| 12.12.2019 | 2,04 | 2,04 | 2,01 | 2,03 | 1,10% | 729,00 |
| 11.12.2019 | 2,02 | 2,02 | 2,00 | 2,01 | -0,64% | 6.683,00 |
| 10.12.2019 | 2,02 | 2,03 | 2,01 | 2,02 | -0,83% | 52.200,00 |
| 09.12.2019 | 2,03 | 2,04 | 2,03 | 2,04 | 1,39% | 5.100,00 |
| 06.12.2019 | 1,99 | 2,02 | 1,99 | 2,01 | 1,21% | 5.180,00 |
| 05.12.2019 | 1,98 | 1,99 | 1,98 | 1,99 | 0,46% | 75,00 |
| 04.12.2019 | 1,95 | 1,98 | 1,95 | 1,98 | 1,44% | 2.196,00 |
| 03.12.2019 | 1,96 | 1,96 | 1,94 | 1,95 | -1,47% | 3.818,00 |
| 02.12.2019 | 2,02 | 2,02 | 1,98 | 1,98 | -2,01% | 263,00 |
| 29.11.2019 | 2,05 | 2,05 | 2,01 | 2,02 | -1,97% | - |
| 28.11.2019 | 2,05 | 2,06 | 2,04 | 2,06 | 0,68% | 27.580,00 |
| 27.11.2019 | 2,01 | 2,06 | 2,01 | 2,05 | 1,84% | 7.113,00 |
| 26.11.2019 | 2,02 | 2,02 | 2,01 | 2,01 | -0,25% | 5.497,00 |
| 25.11.2019 | 2,00 | 2,01 | 2,00 | 2,01 | 2,37% | 4.549,00 |
| 22.11.2019 | 1,93 | 1,99 | 1,93 | 1,97 | 0,37% | - |
| 21.11.2019 | 1,96 | 1,96 | 1,95 | 1,96 | -0,61% | 16.248,00 |
| 20.11.2019 | 1,97 | 1,98 | 1,95 | 1,97 | -2,28% | 22.071,00 |
| 19.11.2019 | 2,02 | 2,02 | 2,01 | 2,02 | 1,10% | 12.760,00 |
| 18.11.2019 | 2,02 | 2,02 | 1,99 | 2,00 | 0,25% | 30.372,00 |
| 15.11.2019 | 2,01 | 2,01 | 1,99 | 1,99 | 0,66% | 349,00 |
| 14.11.2019 | 2,00 | 2,02 | 1,98 | 1,98 | -0,90% | 3.716,00 |
| 13.11.2019 | 1,98 | 2,00 | 1,98 | 2,00 | -0,60% | 4,00 |
| 12.11.2019 | 1,98 | 2,02 | 1,98 | 2,01 | 0,55% | 28.926,00 |
| 11.11.2019 | 1,92 | 2,01 | 1,92 | 2,00 | 3,10% | 30.213,00 |
| 08.11.2019 | 1,95 | 1,96 | 1,94 | 1,94 | -2,02% | 7.344,00 |
| 07.11.2019 | 1,95 | 1,98 | 1,95 | 1,98 | 0,87% | 21.349,00 |
| 06.11.2019 | 1,98 | 1,98 | 1,94 | 1,96 | -0,56% | 4.776,00 |
| 05.11.2019 | 1,96 | 1,97 | 1,96 | 1,97 | 0,82% | 5.743,00 |
| 04.11.2019 | 1,94 | 1,96 | 1,94 | 1,96 | 0,83% | 204,00 |
| 01.11.2019 | 1,93 | 1,94 | 1,92 | 1,94 | -0,51% | 17.316,00 |
| 31.10.2019 | 1,94 | 1,95 | 1,94 | 1,95 | 0,15% | 9.530,00 |
| 30.10.2019 | 1,96 | 1,96 | 1,94 | 1,95 | -2,26% | 89.694,00 |
| 29.10.2019 | 1,98 | 1,99 | 1,94 | 1,99 | 0,66% | 70.607,00 |
| 28.10.2019 | 1,98 | 1,98 | 1,97 | 1,98 | 0,25% | 36.757,00 |
| 25.10.2019 | 1,94 | 1,98 | 1,94 | 1,97 | 2,49% | 22.808,00 |
| 24.10.2019 | 1,93 | 1,93 | 1,92 | 1,93 | -0,05% | 12.881,00 |
| 23.10.2019 | 1,91 | 1,93 | 1,91 | 1,93 | 0,10% | 30.000,00 |
| 22.10.2019 | 1,92 | 1,92 | 1,92 | 1,92 | -0,31% | 90,00 |
| 21.10.2019 | 1,94 | 1,94 | 1,93 | 1,93 | 1,31% | 4.522,00 |
| 18.10.2019 | 1,89 | 1,94 | 1,89 | 1,91 | -0,26% | 23.828,00 |
| 17.10.2019 | 1,89 | 1,98 | 1,89 | 1,91 | 0,21% | 88.450,00 |
| 16.10.2019 | 1,89 | 1,91 | 1,86 | 1,91 | 0,53% | 57.828,00 |
| 15.10.2019 | 1,85 | 1,92 | 1,84 | 1,90 | 5,22% | 21.600,00 |
| 14.10.2019 | 1,78 | 1,81 | 1,78 | 1,80 | -2,12% | 11.800,00 |
| 11.10.2019 | 1,74 | 1,84 | 1,74 | 1,84 | 9,26% | 63.089,00 |
| 10.10.2019 | 1,62 | 1,69 | 1,62 | 1,69 | 3,95% | 692,00 |
| 09.10.2019 | 1,61 | 1,63 | 1,59 | 1,62 | 1,05% | - |
| 08.10.2019 | 1,63 | 1,63 | 1,59 | 1,60 | -0,68% | 2.653,00 |
| 07.10.2019 | 1,59 | 1,62 | 1,59 | 1,62 | 0,62% | 26.228,00 |
| 04.10.2019 | 1,59 | 1,61 | 1,59 | 1,61 | -0,99% | 6.250,00 |
| 02.10.2019 | 1,66 | 1,66 | 1,62 | 1,62 | -3,51% | 40.069,00 |
| 01.10.2019 | 1,70 | 1,71 | 1,68 | 1,68 | -0,88% | 13.175,00 |
| 30.09.2019 | 1,71 | 1,71 | 1,70 | 1,70 | -0,35% | 7.897,00 |
| 27.09.2019 | 1,69 | 1,70 | 1,69 | 1,70 | 0,95% | 1,00 |
| 26.09.2019 | 1,68 | 1,69 | 1,67 | 1,69 | 0,72% | 9.691,00 |
| 25.09.2019 | 1,65 | 1,67 | 1,64 | 1,67 | 0,30% | 1.393,00 |
| 24.09.2019 | 1,69 | 1,69 | 1,65 | 1,67 | -1,30% | 16.994,00 |