2,262€
2,54%
Echtzeit-Aktienkurs BARCLAYS PLC LS 0,25
Bid:
Ask:
Aktienkurse zur BARCLAYS PLC LS 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 2,24 | 2,25 | 2,24 | 2,25 | 1,90% | 8.500,00 |
| 22.04.2024 | 2,21 | 2,21 | 2,19 | 2,21 | 1,24% | 715,00 |
| 19.04.2024 | 2,16 | 2,18 | 2,15 | 2,18 | 1,63% | 60,00 |
| 18.04.2024 | 2,15 | 2,15 | 2,14 | 2,14 | 1,04% | - |
| 17.04.2024 | 2,20 | 2,20 | 2,11 | 2,12 | 0,14% | 1.500,00 |
| 16.04.2024 | 2,12 | 2,13 | 2,12 | 2,12 | -2,35% | - |
| 15.04.2024 | 2,18 | 2,18 | 2,17 | 2,17 | 0,42% | 2,00 |
| 12.04.2024 | 2,19 | 2,20 | 2,16 | 2,16 | -0,14% | 767,00 |
| 11.04.2024 | 2,22 | 2,22 | 2,16 | 2,16 | -2,52% | 1,00 |
| 10.04.2024 | 2,24 | 2,24 | 2,22 | 2,22 | -0,98% | 6.329,00 |
| 09.04.2024 | 2,26 | 2,27 | 2,24 | 2,24 | -1,36% | 4.440,00 |
| 08.04.2024 | 2,23 | 2,27 | 2,23 | 2,27 | 1,70% | 3.000,00 |
| 05.04.2024 | 2,23 | 2,24 | 2,23 | 2,24 | -1,97% | 5,00 |
| 04.04.2024 | 2,12 | 2,28 | 2,12 | 2,28 | 2,70% | 3.000,00 |
| 03.04.2024 | 2,18 | 2,23 | 2,17 | 2,22 | 2,45% | 13.025,00 |
| 02.04.2024 | 2,20 | 2,20 | 2,17 | 2,17 | -1,19% | 200,00 |
| 28.03.2024 | 2,17 | 2,20 | 2,17 | 2,19 | 1,57% | 10.411,00 |
| 27.03.2024 | 2,14 | 2,16 | 2,14 | 2,16 | 0,98% | - |
| 26.03.2024 | 2,15 | 2,15 | 2,14 | 2,14 | -0,05% | 2.200,00 |
| 25.03.2024 | 2,15 | 2,15 | 2,13 | 2,14 | -0,05% | 2.100,00 |
| 22.03.2024 | 2,12 | 2,15 | 2,12 | 2,14 | -0,88% | 1.500,00 |
| 21.03.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 3,60% | 15.500,00 |
| 20.03.2024 | 2,07 | 2,08 | 2,07 | 2,08 | 0,82% | - |
| 19.03.2024 | 2,09 | 2,09 | 2,07 | 2,07 | -0,96% | 335,00 |
| 18.03.2024 | 2,09 | 2,10 | 2,09 | 2,09 | -1,00% | 370,00 |
| 15.03.2024 | 2,07 | 2,11 | 2,07 | 2,11 | 1,79% | - |
| 14.03.2024 | 2,10 | 2,10 | 2,07 | 2,07 | -1,15% | - |
| 13.03.2024 | 2,11 | 2,11 | 2,10 | 2,10 | -0,38% | 1.500,00 |
| 12.03.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 2,14% | 20.952,00 |
| 11.03.2024 | 2,04 | 2,07 | 2,03 | 2,06 | 0,29% | 6.100,00 |
| 08.03.2024 | 2,04 | 2,05 | 2,03 | 2,05 | 0,15% | 3.000,00 |
| 07.03.2024 | 2,04 | 2,05 | 2,03 | 2,05 | 1,13% | 2.000,00 |
| 06.03.2024 | 2,02 | 2,04 | 2,02 | 2,03 | 1,37% | 140,00 |
| 05.03.2024 | 1,99 | 2,00 | 1,98 | 2,00 | 0,74% | 2.700,00 |
| 04.03.2024 | 2,09 | 2,09 | 1,98 | 1,99 | -0,70% | 16.426,00 |
| 01.03.2024 | 1,97 | 2,00 | 1,97 | 2,00 | 1,94% | 1.000,00 |
| 29.02.2024 | 1,94 | 1,96 | 1,93 | 1,96 | -1,90% | 250,00 |
| 28.02.2024 | 2,00 | 2,00 | 1,99 | 2,00 | 1,27% | - |
| 27.02.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,39% | 2.699,00 |
| 26.02.2024 | 1,94 | 1,97 | 1,93 | 1,93 | -0,82% | 4.544,00 |
| 23.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,05% | - |
| 22.02.2024 | 1,92 | 1,95 | 1,90 | 1,95 | 2,37% | 1.690,00 |
| 21.02.2024 | 1,96 | 1,96 | 1,90 | 1,90 | -0,11% | 5.050,00 |
| 20.02.2024 | 1,78 | 1,90 | 1,78 | 1,90 | 7,88% | 20.300,00 |
| 19.02.2024 | 1,73 | 1,77 | 1,73 | 1,76 | 1,38% | 18.199,00 |
| 16.02.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -0,03% | - |
| 15.02.2024 | 1,70 | 1,74 | 1,68 | 1,74 | 2,26% | 4.900,00 |
| 14.02.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 2,48% | 500,00 |
| 13.02.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -1,37% | 4.300,00 |
| 12.02.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -0,88% | 13.360,00 |
| 09.02.2024 | 1,77 | 1,77 | 1,68 | 1,70 | -0,99% | 600,00 |
| 08.02.2024 | 1,72 | 1,72 | 1,71 | 1,72 | 0,41% | - |
| 07.02.2024 | 1,67 | 1,74 | 1,67 | 1,71 | -1,50% | 2.617,00 |
| 06.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,12% | - |
| 05.02.2024 | 1,70 | 1,77 | 1,70 | 1,74 | -2,69% | 530,00 |
| 02.02.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 1,02% | - |
| 01.02.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 0,23% | - |
| 31.01.2024 | 1,86 | 1,86 | 1,76 | 1,76 | -1,11% | 9.000,00 |
| 30.01.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 0,67% | 3.800,00 |
| 29.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,03% | 400,00 |
| 26.01.2024 | 1,76 | 1,76 | 1,75 | 1,75 | 0,92% | 300,00 |
| 25.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,31% | - |
| 24.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 23.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,46% | 1.248,00 |
| 22.01.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 2,94% | 1.154,00 |
| 19.01.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -0,48% | 715,00 |
| 18.01.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 1,39% | 350,00 |
| 17.01.2024 | 1,63 | 1,67 | 1,63 | 1,65 | -2,19% | 2.610,00 |
| 16.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,71% | - |
| 15.01.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -2,36% | 2.800,00 |
| 12.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 11.01.2024 | 1,79 | 1,79 | 1,75 | 1,75 | -3,37% | 14.700,00 |
| 10.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,06% | - |
| 09.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | 2.900,00 |
| 08.01.2024 | 1,90 | 1,90 | 1,82 | 1,82 | 0,72% | 3.400,00 |
| 05.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,44% | - |
| 04.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,88% | - |
| 03.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,44% | - |
| 02.01.2024 | 1,71 | 1,80 | 1,71 | 1,79 | 0,29% | 5.650,00 |
| 29.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 0,17% | - |
| 28.12.2023 | 1,79 | 1,79 | 1,78 | 1,78 | -0,66% | 1.450,00 |
| 27.12.2023 | 1,78 | 1,79 | 1,78 | 1,79 | 0,72% | 30.724,00 |
| 22.12.2023 | 1,75 | 1,78 | 1,75 | 1,78 | 1,77% | 910,00 |
| 21.12.2023 | 1,76 | 1,76 | 1,75 | 1,75 | -0,11% | 500,00 |
| 20.12.2023 | 1,77 | 1,77 | 1,75 | 1,75 | 0,64% | 5.000,00 |
| 19.12.2023 | 1,71 | 1,74 | 1,71 | 1,74 | 1,33% | 10.985,00 |
| 18.12.2023 | 1,71 | 1,72 | 1,71 | 1,72 | -0,06% | 750,00 |
| 15.12.2023 | 1,77 | 1,77 | 1,72 | 1,72 | -1,66% | 13.332,00 |
| 14.12.2023 | 1,70 | 1,75 | 1,70 | 1,75 | 5,75% | 6.800,00 |
| 13.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -1,08% | - |
| 12.12.2023 | 1,69 | 1,69 | 1,67 | 1,67 | -0,89% | 10.000,00 |
| 11.12.2023 | 1,76 | 1,76 | 1,68 | 1,69 | 1,51% | 8.900,00 |
| 08.12.2023 | 1,66 | 1,66 | 1,66 | 1,66 | 0,97% | - |
| 07.12.2023 | 1,63 | 1,64 | 1,63 | 1,64 | 0,24% | 216,00 |
| 06.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | - |
| 05.12.2023 | 1,63 | 1,65 | 1,63 | 1,65 | -1,56% | 5.000,00 |
| 04.12.2023 | 1,68 | 1,69 | 1,67 | 1,67 | 0,66% | 5.500,00 |
| 01.12.2023 | 1,66 | 1,66 | 1,66 | 1,66 | 0,73% | - |
| 30.11.2023 | 1,63 | 1,65 | 1,63 | 1,65 | 1,92% | 16.819,00 |
| 29.11.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | 9.000,00 |