2,131€
1,19%
Echtzeit-Aktienkurs BARCLAYS PLC LS 0,25
Bid:
Ask:
Aktienkurse zur BARCLAYS PLC LS 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 2,10 | 2,14 | 2,10 | 2,13 | 1,23% | 1.282.556,00 |
| 16.04.2024 | 2,12 | 2,13 | 2,09 | 2,11 | -2,81% | 2.394.264,00 |
| 15.04.2024 | 2,18 | 2,19 | 2,16 | 2,17 | -0,05% | 2.546.758,00 |
| 12.04.2024 | 2,19 | 2,20 | 2,16 | 2,17 | 0,14% | 1.809.203,00 |
| 11.04.2024 | 2,22 | 2,22 | 2,16 | 2,17 | -3,05% | 1.847.220,00 |
| 10.04.2024 | 2,24 | 2,25 | 2,21 | 2,23 | 0,31% | 1.071.520,00 |
| 09.04.2024 | 2,26 | 2,28 | 2,23 | 2,23 | -1,85% | 525.751,00 |
| 08.04.2024 | 2,23 | 2,28 | 2,22 | 2,27 | 1,70% | 468.919,00 |
| 05.04.2024 | 2,24 | 2,25 | 2,23 | 2,23 | -2,28% | 600.635,00 |
| 04.04.2024 | 2,25 | 2,28 | 2,25 | 2,28 | 2,75% | 357.088,00 |
| 03.04.2024 | 2,18 | 2,23 | 2,17 | 2,22 | 2,40% | 64.937,00 |
| 02.04.2024 | 2,20 | 2,20 | 2,17 | 2,17 | -0,28% | 650.813,00 |
| 28.03.2024 | 2,17 | 2,20 | 2,17 | 2,18 | 1,07% | 77.248,00 |
| 27.03.2024 | 2,14 | 2,16 | 2,14 | 2,15 | 0,47% | 65.496,00 |
| 26.03.2024 | 2,14 | 2,14 | 2,13 | 2,14 | -0,28% | 68.779,00 |
| 25.03.2024 | 2,15 | 2,15 | 2,13 | 2,15 | 0,37% | 14.893,00 |
| 22.03.2024 | 2,13 | 2,16 | 2,12 | 2,14 | -0,51% | 117.609,00 |
| 21.03.2024 | 2,12 | 2,17 | 2,12 | 2,15 | 3,07% | 136.091,00 |
| 20.03.2024 | 2,07 | 2,09 | 2,07 | 2,09 | 0,43% | 55.222,00 |
| 19.03.2024 | 2,09 | 2,09 | 2,07 | 2,08 | -0,81% | 67.566,00 |
| 18.03.2024 | 2,09 | 2,10 | 2,08 | 2,10 | -0,33% | 48.607,00 |
| 15.03.2024 | 2,07 | 2,11 | 2,07 | 2,10 | 1,64% | 61.872,00 |
| 14.03.2024 | 2,09 | 2,10 | 2,06 | 2,07 | -1,71% | 11.492,00 |
| 13.03.2024 | 2,11 | 2,12 | 2,08 | 2,10 | -0,14% | 283.401,00 |
| 12.03.2024 | 2,09 | 2,11 | 2,09 | 2,11 | 2,08% | 140.025,00 |
| 11.03.2024 | 2,02 | 2,07 | 2,02 | 2,06 | 0,88% | 100.093,00 |
| 08.03.2024 | 2,05 | 2,07 | 2,02 | 2,05 | -0,24% | 97.560,00 |
| 07.03.2024 | 2,04 | 2,05 | 2,02 | 2,05 | 1,33% | 44.143,00 |
| 06.03.2024 | 2,01 | 2,05 | 2,01 | 2,02 | 0,70% | 171.616,00 |
| 05.03.2024 | 1,99 | 2,02 | 1,98 | 2,01 | -0,20% | 59.891,00 |
| 04.03.2024 | 1,98 | 2,01 | 1,98 | 2,01 | 1,00% | 70.501,00 |
| 01.03.2024 | 1,96 | 2,02 | 1,96 | 1,99 | 2,68% | 130.773,00 |
| 29.02.2024 | 1,93 | 1,96 | 1,92 | 1,94 | -2,71% | 81.635,00 |
| 28.02.2024 | 2,00 | 2,01 | 1,99 | 2,00 | 1,22% | 108.720,00 |
| 27.02.2024 | 1,96 | 1,98 | 1,96 | 1,97 | 0,31% | 135.856,00 |
| 26.02.2024 | 1,95 | 1,98 | 1,93 | 1,97 | 1,24% | 200.010,00 |
| 23.02.2024 | 1,93 | 1,95 | 1,93 | 1,94 | 0,21% | 65.583,00 |
| 22.02.2024 | 1,92 | 1,94 | 1,90 | 1,94 | 0,68% | 198.407,00 |
| 21.02.2024 | 1,92 | 1,97 | 1,92 | 1,93 | 0,26% | 323.552,00 |
| 20.02.2024 | 1,82 | 1,93 | 1,82 | 1,92 | 8,54% | 585.050,00 |
| 19.02.2024 | 1,75 | 1,78 | 1,74 | 1,77 | 1,84% | 122.937,00 |
| 16.02.2024 | 1,73 | 1,75 | 1,73 | 1,74 | 1,88% | 56.924,00 |
| 15.02.2024 | 1,70 | 1,71 | 1,68 | 1,71 | 0,35% | 74.807,00 |
| 14.02.2024 | 1,68 | 1,70 | 1,67 | 1,70 | 2,41% | 246.211,00 |
| 13.02.2024 | 1,69 | 1,71 | 1,65 | 1,66 | -2,01% | 726.100,00 |
| 12.02.2024 | 1,70 | 1,70 | 1,68 | 1,69 | 0,36% | 81.879,00 |
| 09.02.2024 | 1,69 | 1,71 | 1,68 | 1,69 | -0,41% | 202.992,00 |
| 08.02.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -0,88% | 144.169,00 |
| 07.02.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -1,33% | 31.297,00 |
| 06.02.2024 | 1,73 | 1,74 | 1,73 | 1,73 | 1,11% | 47.733,00 |
| 05.02.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -3,66% | 16.205,00 |
| 02.02.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 2,60% | 265.189,00 |
| 01.02.2024 | 1,74 | 1,77 | 1,73 | 1,73 | -1,76% | 9.280,00 |
| 31.01.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -0,73% | 138.651,00 |
| 30.01.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 1,43% | 15.169,00 |
| 29.01.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -0,85% | 39.430,00 |
| 26.01.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 2,49% | 41.014,00 |
| 25.01.2024 | 1,73 | 1,75 | 1,72 | 1,72 | -1,09% | 40.019,00 |
| 24.01.2024 | 1,76 | 1,76 | 1,74 | 1,74 | 0,58% | 69.884,00 |
| 23.01.2024 | 1,73 | 1,74 | 1,73 | 1,73 | 1,11% | 20.637,00 |
| 22.01.2024 | 1,70 | 1,73 | 1,70 | 1,71 | 2,82% | 59.478,00 |
| 19.01.2024 | 1,68 | 1,68 | 1,66 | 1,67 | 0,18% | 24.599,00 |
| 18.01.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 0,06% | 55.435,00 |
| 17.01.2024 | 1,65 | 1,66 | 1,63 | 1,66 | -0,12% | 77.877,00 |
| 16.01.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -2,00% | 71.346,00 |
| 15.01.2024 | 1,72 | 1,72 | 1,69 | 1,70 | -0,35% | 37.751,00 |
| 12.01.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -0,47% | 468.349,00 |
| 11.01.2024 | 1,80 | 1,80 | 1,71 | 1,71 | -4,94% | 145.029,00 |
| 10.01.2024 | 1,82 | 1,82 | 1,80 | 1,80 | -1,15% | 78.611,00 |
| 09.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,05% | 8.597,00 |
| 08.01.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -0,44% | 71.717,00 |
| 05.01.2024 | 1,81 | 1,84 | 1,79 | 1,83 | 0,11% | 107.011,00 |
| 04.01.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 2,12% | 48.327,00 |
| 03.01.2024 | 1,82 | 1,82 | 1,78 | 1,79 | -0,99% | 36.747,00 |
| 02.01.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 1,12% | 50.576,00 |
| 29.12.2023 | 1,78 | 1,79 | 1,78 | 1,79 | 0,51% | 11.024,00 |
| 28.12.2023 | 1,79 | 1,79 | 1,77 | 1,78 | -0,67% | 40.961,00 |
| 27.12.2023 | 1,78 | 1,79 | 1,78 | 1,79 | 0,56% | 127.309,00 |
| 22.12.2023 | 1,77 | 1,78 | 1,75 | 1,78 | 1,25% | 6.051,00 |
| 21.12.2023 | 1,76 | 1,76 | 1,74 | 1,76 | -0,56% | 24.966,00 |
| 20.12.2023 | 1,78 | 1,78 | 1,75 | 1,77 | 2,13% | 33.361,00 |
| 19.12.2023 | 1,71 | 1,74 | 1,71 | 1,73 | 1,34% | 101.164,00 |
| 18.12.2023 | 1,71 | 1,73 | 1,71 | 1,71 | -0,58% | 12.462,00 |
| 15.12.2023 | 1,78 | 1,78 | 1,72 | 1,72 | -2,05% | 137.363,00 |
| 14.12.2023 | 1,70 | 1,76 | 1,70 | 1,76 | 5,84% | 278.426,00 |
| 13.12.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | 6.490,00 |
| 12.12.2023 | 1,69 | 1,69 | 1,67 | 1,67 | -0,95% | 113.233,00 |
| 11.12.2023 | 1,69 | 1,69 | 1,68 | 1,68 | -0,30% | 23.305,00 |
| 08.12.2023 | 1,67 | 1,70 | 1,67 | 1,69 | 2,43% | 106.440,00 |
| 07.12.2023 | 1,64 | 1,65 | 1,63 | 1,65 | -0,18% | 124.013,00 |
| 06.12.2023 | 1,64 | 1,66 | 1,64 | 1,65 | 0,55% | 128.908,00 |
| 05.12.2023 | 1,62 | 1,65 | 1,62 | 1,64 | -2,38% | 274.092,00 |
| 04.12.2023 | 1,68 | 1,69 | 1,67 | 1,68 | 0,00% | 239.483,00 |
| 01.12.2023 | 1,66 | 1,68 | 1,65 | 1,68 | 2,00% | 123.778,00 |
| 30.11.2023 | 1,64 | 1,66 | 1,63 | 1,65 | 1,54% | 142.895,00 |
| 29.11.2023 | 1,62 | 1,64 | 1,62 | 1,62 | -0,73% | 658.699,00 |
| 28.11.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 0,06% | 38.782,00 |
| 27.11.2023 | 1,64 | 1,65 | 1,63 | 1,63 | -1,03% | 43.369,00 |
| 24.11.2023 | 1,64 | 1,65 | 1,63 | 1,65 | 1,10% | 92.008,00 |
| 23.11.2023 | 1,62 | 1,63 | 1,62 | 1,63 | 0,49% | 8.331,00 |