Echtzeit-Aktienkurs Lloyds Banking Group PLC
Bid:
Ask:
Aktienkurse zur Lloyds Banking Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,13 | 2,15 | 2,13 | 2,14 | -0,47% | - |
| 25.02.2021 | 2,15 | 2,15 | 2,15 | 2,15 | -2,50% | - |
| 24.02.2021 | 2,21 | 2,21 | 2,20 | 2,20 | 0,92% | - |
| 23.02.2021 | 2,19 | 2,20 | 2,17 | 2,18 | 3,07% | - |
| 22.02.2021 | 2,12 | 2,15 | 0,00 | 2,12 | 0,95% | - |
| 19.02.2021 | 2,11 | 2,12 | 2,10 | 2,10 | 1,21% | - |
| 18.02.2021 | 2,04 | 2,08 | 2,04 | 2,07 | -3,04% | - |
| 17.02.2021 | 2,13 | 2,14 | 2,13 | 2,14 | -1,39% | - |
| 16.02.2021 | 2,16 | 2,18 | 2,15 | 2,17 | 7,18% | - |
| 12.02.2021 | 2,03 | 2,03 | 2,02 | 2,02 | 0,75% | - |
| 11.02.2021 | 2,01 | 2,02 | 1,99 | 2,01 | -1,47% | - |
| 10.02.2021 | 2,05 | 2,05 | 2,03 | 2,04 | -0,73% | - |
| 09.02.2021 | 2,03 | 2,05 | 2,02 | 2,05 | 1,49% | - |
| 08.02.2021 | 2,04 | 2,04 | 2,02 | 2,02 | 2,02% | - |
| 05.02.2021 | 1,98 | 2,00 | 1,97 | 1,98 | 2,86% | - |
| 04.02.2021 | 1,94 | 1,94 | 1,93 | 1,93 | 4,90% | - |
| 03.02.2021 | 1,84 | 1,84 | 1,83 | 1,84 | 1,10% | - |
| 02.02.2021 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 01.02.2021 | 0,00 | 1,80 | 0,00 | 1,80 | 1,13% | - |
| 29.01.2021 | 1,80 | 1,81 | 1,75 | 1,78 | -2,20% | - |
| 28.01.2021 | 1,78 | 1,83 | 1,78 | 1,82 | 2,83% | - |
| 27.01.2021 | 1,79 | 1,79 | 1,76 | 1,77 | -4,85% | - |
| 26.01.2021 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 25.01.2021 | 1,84 | 1,84 | 1,81 | 1,83 | -2,14% | - |
| 22.01.2021 | 1,85 | 1,87 | 1,85 | 1,87 | -1,58% | - |
| 21.01.2021 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 20.01.2021 | 1,90 | 1,93 | 1,90 | 1,91 | -1,55% | - |
| 19.01.2021 | 1,93 | 1,94 | 1,92 | 1,94 | 1,04% | - |
| 15.01.2021 | 1,91 | 1,93 | 1,91 | 1,92 | -2,54% | - |
| 14.01.2021 | 1,97 | 1,97 | 1,95 | 1,97 | 1,03% | - |
| 13.01.2021 | 1,95 | 1,95 | 1,94 | 1,95 | -1,52% | - |
| 12.01.2021 | 1,98 | 1,98 | 1,97 | 1,98 | 2,07% | - |
| 11.01.2021 | 1,92 | 1,95 | 1,92 | 1,94 | -1,02% | - |
| 08.01.2021 | 1,95 | 1,98 | 1,94 | 1,96 | 0,00% | - |
| 07.01.2021 | 1,96 | 1,97 | 1,95 | 1,96 | -1,51% | - |
| 06.01.2021 | 2,00 | 2,00 | 1,97 | 1,99 | 5,31% | - |
| 05.01.2021 | 1,86 | 1,90 | 1,86 | 1,89 | 1,62% | - |
| 04.01.2021 | 1,85 | 1,87 | 1,84 | 1,86 | -5,12% | - |
| 31.12.2020 | 1,95 | 1,97 | 1,95 | 1,96 | 0,00% | - |
| 30.12.2020 | 1,97 | 1,97 | 1,95 | 1,96 | 0,77% | - |
| 29.12.2020 | 1,94 | 1,94 | 1,94 | 1,94 | -4,67% | - |
| 28.12.2020 | 2,04 | 2,04 | 2,03 | 2,04 | -12,47% | - |
| 24.12.2020 | 2,03 | 2,33 | 2,01 | 2,33 | 18,32% | - |
| 23.12.2020 | 1,96 | 2,00 | 1,96 | 1,97 | 8,86% | - |
| 22.12.2020 | 1,81 | 1,83 | 1,80 | 1,81 | 0,56% | - |
| 21.12.2020 | 1,74 | 1,82 | 1,74 | 1,80 | -2,45% | - |
| 18.12.2020 | 1,86 | 1,86 | 1,84 | 1,84 | -3,92% | - |
| 17.12.2020 | 1,94 | 1,94 | 1,91 | 1,92 | 1,59% | - |
| 16.12.2020 | 1,93 | 2,33 | 1,89 | 1,89 | -2,08% | - |
| 15.12.2020 | 1,87 | 1,95 | 1,87 | 1,93 | 6,06% | - |
| 14.12.2020 | 1,85 | 1,86 | 1,82 | 1,82 | -18,97% | - |
| 11.12.2020 | 1,78 | 2,24 | 1,76 | 2,24 | 19,47% | - |
| 10.12.2020 | 1,85 | 1,91 | 1,85 | 1,88 | -5,54% | - |
| 09.12.2020 | 1,99 | 1,99 | 1,94 | 1,99 | 0,51% | - |
| 08.12.2020 | 1,95 | 1,98 | 1,94 | 1,98 | 1,02% | - |
| 07.12.2020 | 1,95 | 1,97 | 0,00 | 1,96 | -5,33% | - |
| 04.12.2020 | 2,08 | 2,08 | 2,06 | 2,07 | 0,00% | - |
| 03.12.2020 | 2,09 | 2,09 | 2,07 | 2,07 | 1,72% | - |
| 02.12.2020 | 2,03 | 2,03 | 2,03 | 2,03 | 1,75% | - |
| 01.12.2020 | 1,96 | 2,07 | 1,96 | 2,00 | 8,13% | - |
| 30.11.2020 | 1,91 | 1,91 | 1,84 | 1,85 | -4,65% | - |
| 27.11.2020 | 1,95 | 1,95 | 1,90 | 1,94 | -3,25% | - |
| 25.11.2020 | 2,00 | 2,00 | 2,00 | 2,00 | -3,61% | - |
| 24.11.2020 | 2,04 | 2,09 | 2,04 | 2,08 | 7,24% | - |
| 23.11.2020 | 1,93 | 1,95 | 1,93 | 1,94 | 4,31% | - |
| 20.11.2020 | 1,88 | 1,88 | 1,86 | 1,86 | -0,54% | - |
| 19.11.2020 | 1,85 | 1,87 | 1,85 | 1,87 | 2,19% | - |
| 18.11.2020 | 1,87 | 1,87 | 1,83 | 1,83 | -1,08% | - |
| 17.11.2020 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 16.11.2020 | 1,85 | 1,86 | 1,83 | 1,84 | 2,23% | - |
| 13.11.2020 | 1,80 | 1,80 | 1,78 | 1,80 | 6,53% | - |
| 12.11.2020 | 1,70 | 1,73 | 1,68 | 1,69 | -1,75% | - |
| 11.11.2020 | 1,72 | 1,74 | 1,72 | 1,72 | 2,39% | - |
| 10.11.2020 | 1,66 | 1,68 | 1,65 | 1,68 | 5,02% | - |
| 09.11.2020 | 1,59 | 1,63 | 1,57 | 1,60 | 13,52% | - |
| 06.11.2020 | 1,41 | 1,42 | 1,40 | 1,41 | -0,71% | - |
| 05.11.2020 | 1,42 | 1,43 | 1,41 | 1,42 | -1,39% | - |
| 04.11.2020 | 1,46 | 1,46 | 1,43 | 1,44 | -3,37% | - |
| 03.11.2020 | 1,48 | 1,49 | 1,47 | 1,49 | 6,45% | - |
| 02.11.2020 | 1,38 | 1,41 | 1,38 | 1,40 | -0,71% | - |
| 30.10.2020 | 1,41 | 1,42 | 1,40 | 1,41 | -2,09% | - |
| 29.10.2020 | 1,44 | 1,45 | 1,41 | 1,44 | 3,61% | - |
| 28.10.2020 | 1,39 | 1,40 | 1,37 | 1,39 | -2,46% | - |
| 27.10.2020 | 1,46 | 1,46 | 1,42 | 1,42 | -3,07% | - |
| 26.10.2020 | 1,48 | 1,48 | 1,47 | 1,47 | -2,66% | - |
| 23.10.2020 | 1,49 | 1,51 | 1,47 | 1,51 | 4,88% | - |
| 22.10.2020 | 1,41 | 1,46 | 1,41 | 1,44 | 3,61% | - |
| 21.10.2020 | 1,39 | 1,40 | 1,39 | 1,39 | 2,21% | - |
| 20.10.2020 | 1,38 | 1,38 | 1,36 | 1,36 | 0,00% | - |
| 19.10.2020 | 1,36 | 1,38 | 1,35 | 1,36 | 0,00% | - |
| 16.10.2020 | 1,34 | 1,37 | 1,34 | 1,36 | 1,50% | - |
| 15.10.2020 | 1,32 | 1,34 | 1,32 | 1,34 | -1,48% | - |
| 14.10.2020 | 1,37 | 1,37 | 1,36 | 1,36 | 0,74% | - |
| 13.10.2020 | 1,35 | 1,36 | 1,34 | 1,35 | -6,27% | - |
| 12.10.2020 | 1,43 | 1,44 | 1,43 | 1,44 | 0,70% | - |
| 09.10.2020 | 1,43 | 1,44 | 1,42 | 1,43 | -0,70% | - |
| 08.10.2020 | 1,42 | 1,44 | 1,41 | 1,44 | 2,87% | - |
| 07.10.2020 | 1,40 | 1,40 | 1,38 | 1,40 | 1,45% | - |
| 06.10.2020 | 1,39 | 1,40 | 1,37 | 1,38 | 1,48% | - |
| 05.10.2020 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |