2,153€
-1,15%
Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,16 | 2,17 | 2,14 | 2,16 | -0,65% | - |
| 18.04.2024 | 2,15 | 2,18 | 2,14 | 2,17 | 1,78% | 850,00 |
| 17.04.2024 | 2,09 | 2,15 | 2,06 | 2,13 | 1,48% | - |
| 16.04.2024 | 2,13 | 2,13 | 2,09 | 2,10 | -1,87% | - |
| 15.04.2024 | 2,14 | 2,19 | 2,13 | 2,14 | -0,42% | - |
| 12.04.2024 | 2,17 | 2,21 | 2,15 | 2,15 | -0,97% | - |
| 11.04.2024 | 2,23 | 2,23 | 2,16 | 2,17 | -2,43% | 500,00 |
| 10.04.2024 | 2,25 | 2,25 | 1,99 | 2,22 | -0,71% | - |
| 09.04.2024 | 2,25 | 2,27 | 2,23 | 2,24 | -0,58% | 4.880,00 |
| 08.04.2024 | 2,24 | 2,28 | 2,21 | 2,25 | 0,18% | 780,00 |
| 05.04.2024 | 2,23 | 2,25 | 2,23 | 2,25 | 0,00% | 4.429,00 |
| 04.04.2024 | 2,21 | 2,29 | 2,21 | 2,25 | 1,95% | 2.200,00 |
| 03.04.2024 | 2,16 | 2,23 | 2,16 | 2,21 | 1,75% | - |
| 02.04.2024 | 2,21 | 2,21 | 2,16 | 2,17 | -0,73% | 28.100,00 |
| 28.03.2024 | 2,16 | 2,20 | 2,15 | 2,18 | 1,35% | - |
| 27.03.2024 | 2,14 | 2,17 | 2,13 | 2,16 | 0,89% | 6.000,00 |
| 26.03.2024 | 2,14 | 2,16 | 2,12 | 2,14 | -0,19% | 11.000,00 |
| 25.03.2024 | 2,14 | 2,16 | 2,13 | 2,14 | 0,09% | 1.464,00 |
| 22.03.2024 | 2,12 | 2,16 | 2,10 | 2,14 | 0,85% | - |
| 21.03.2024 | 2,10 | 2,17 | 2,10 | 2,12 | 0,62% | - |
| 20.03.2024 | 2,05 | 2,11 | 2,05 | 2,11 | 2,53% | - |
| 19.03.2024 | 2,09 | 2,10 | 2,05 | 2,06 | -1,72% | 5.000,00 |
| 18.03.2024 | 2,10 | 2,10 | 2,08 | 2,09 | -0,33% | 100,00 |
| 15.03.2024 | 2,04 | 2,12 | 2,04 | 2,10 | 2,59% | 4.600,00 |
| 14.03.2024 | 2,10 | 2,11 | 2,04 | 2,05 | -2,34% | - |
| 13.03.2024 | 2,11 | 2,12 | 2,08 | 2,09 | -0,81% | 31.200,00 |
| 12.03.2024 | 2,07 | 2,12 | 2,01 | 2,11 | 2,08% | 30.300,00 |
| 11.03.2024 | 2,04 | 2,07 | 2,02 | 2,07 | 1,17% | - |
| 08.03.2024 | 2,06 | 2,07 | 2,00 | 2,04 | 0,44% | 12.500,00 |
| 07.03.2024 | 2,03 | 2,07 | 1,97 | 2,04 | 0,00% | - |
| 06.03.2024 | 1,99 | 2,05 | 1,99 | 2,04 | 2,06% | - |
| 05.03.2024 | 1,98 | 2,02 | 1,98 | 1,99 | 0,55% | 16.000,00 |
| 04.03.2024 | 1,99 | 2,02 | 1,97 | 1,98 | -1,39% | 6.000,00 |
| 01.03.2024 | 1,95 | 2,03 | 1,94 | 2,01 | 3,50% | 8.300,00 |
| 29.02.2024 | 1,91 | 1,97 | 1,91 | 1,94 | -1,42% | - |
| 28.02.2024 | 1,96 | 2,01 | 1,94 | 1,97 | 0,72% | 140,00 |
| 27.02.2024 | 1,92 | 1,98 | 1,92 | 1,96 | 1,14% | 12.900,00 |
| 26.02.2024 | 1,95 | 1,98 | 1,92 | 1,94 | -1,17% | 3.000,00 |
| 23.02.2024 | 1,94 | 1,96 | 1,92 | 1,96 | 1,03% | 3.400,00 |
| 22.02.2024 | 1,96 | 1,96 | 1,88 | 1,94 | -0,51% | 15.000,00 |
| 21.02.2024 | 1,93 | 1,97 | 1,92 | 1,95 | 1,99% | - |
| 20.02.2024 | 1,77 | 1,93 | 1,75 | 1,91 | 7,73% | 14.000,00 |
| 19.02.2024 | 1,74 | 1,78 | 1,73 | 1,77 | 2,43% | - |
| 16.02.2024 | 1,71 | 1,75 | 1,71 | 1,73 | 0,93% | - |
| 15.02.2024 | 1,71 | 1,72 | 1,67 | 1,72 | 0,35% | - |
| 14.02.2024 | 1,66 | 1,72 | 1,66 | 1,71 | 3,01% | - |
| 13.02.2024 | 1,70 | 1,75 | 1,65 | 1,66 | -2,24% | 42.000,00 |
| 12.02.2024 | 1,69 | 1,71 | 1,68 | 1,70 | 0,00% | - |
| 09.02.2024 | 1,70 | 1,71 | 1,67 | 1,70 | -0,99% | - |
| 08.02.2024 | 1,71 | 1,73 | 1,69 | 1,71 | 0,41% | - |
| 07.02.2024 | 1,74 | 1,74 | 1,70 | 1,71 | -2,12% | - |
| 06.02.2024 | 1,73 | 1,75 | 1,73 | 1,74 | 0,75% | - |
| 05.02.2024 | 1,77 | 1,78 | 1,71 | 1,73 | -2,31% | - |
| 02.02.2024 | 1,76 | 1,79 | 1,76 | 1,77 | 0,97% | - |
| 01.02.2024 | 1,74 | 1,77 | 1,72 | 1,76 | 0,75% | - |
| 31.01.2024 | 1,78 | 1,79 | 1,74 | 1,74 | -1,97% | - |
| 30.01.2024 | 1,76 | 1,79 | 1,75 | 1,78 | 0,51% | - |
| 29.01.2024 | 1,76 | 1,79 | 1,74 | 1,77 | 0,40% | - |
| 26.01.2024 | 1,74 | 1,78 | 1,74 | 1,76 | 0,80% | 16.007,00 |
| 25.01.2024 | 1,74 | 1,75 | 1,72 | 1,75 | 0,46% | - |
| 24.01.2024 | 1,74 | 1,77 | 1,73 | 1,74 | 0,12% | 2.500,00 |
| 23.01.2024 | 1,73 | 1,75 | 1,72 | 1,74 | 0,81% | 40.000,00 |
| 22.01.2024 | 1,68 | 1,73 | 1,68 | 1,72 | 2,93% | - |
| 19.01.2024 | 1,67 | 1,69 | 1,65 | 1,67 | 0,00% | - |
| 18.01.2024 | 1,66 | 1,68 | 1,65 | 1,67 | 1,09% | 19.500,00 |
| 17.01.2024 | 1,66 | 1,67 | 1,63 | 1,66 | -0,96% | - |
| 16.01.2024 | 1,70 | 1,70 | 1,66 | 1,67 | -1,94% | - |
| 15.01.2024 | 1,72 | 1,72 | 1,69 | 1,71 | -0,53% | 6.000,00 |
| 12.01.2024 | 1,73 | 1,75 | 1,70 | 1,71 | -0,46% | - |
| 11.01.2024 | 1,82 | 1,82 | 1,71 | 1,72 | -4,76% | - |
| 10.01.2024 | 1,81 | 1,82 | 1,80 | 1,81 | -0,33% | - |
| 09.01.2024 | 1,84 | 1,84 | 1,81 | 1,81 | -1,73% | - |
| 08.01.2024 | 1,82 | 1,85 | 1,81 | 1,85 | 1,15% | - |
| 05.01.2024 | 1,80 | 1,84 | 1,78 | 1,83 | 1,28% | 4.500,00 |
| 04.01.2024 | 1,81 | 1,83 | 1,79 | 1,80 | -0,44% | - |
| 03.01.2024 | 1,80 | 1,83 | 1,78 | 1,81 | 0,84% | - |
| 02.01.2024 | 1,79 | 1,83 | 1,78 | 1,80 | 0,28% | 13.160,00 |
| 29.12.2023 | 1,78 | 1,79 | 1,78 | 1,79 | 0,96% | - |
| 28.12.2023 | 1,79 | 1,79 | 1,77 | 1,77 | -0,84% | - |
| 27.12.2023 | 1,77 | 1,80 | 1,77 | 1,79 | 0,96% | - |
| 22.12.2023 | 1,74 | 1,79 | 1,74 | 1,77 | 1,26% | - |
| 21.12.2023 | 1,75 | 1,76 | 1,74 | 1,75 | 0,00% | - |
| 20.12.2023 | 1,73 | 1,78 | 1,73 | 1,75 | 0,98% | - |
| 19.12.2023 | 1,71 | 1,74 | 1,70 | 1,73 | 1,35% | 16.700,00 |
| 18.12.2023 | 1,71 | 1,73 | 1,70 | 1,71 | -0,18% | 5.000,00 |
| 15.12.2023 | 1,74 | 1,78 | 1,71 | 1,71 | -2,12% | 7.500,00 |
| 14.12.2023 | 1,70 | 1,77 | 1,69 | 1,75 | 2,70% | 51.200,00 |
| 13.12.2023 | 1,67 | 1,70 | 1,65 | 1,70 | 1,85% | - |
| 12.12.2023 | 1,69 | 1,71 | 1,66 | 1,67 | -0,95% | - |
| 11.12.2023 | 1,69 | 1,71 | 1,67 | 1,69 | -0,41% | 15.000,00 |
| 08.12.2023 | 1,66 | 1,70 | 1,65 | 1,70 | 2,36% | - |
| 07.12.2023 | 1,63 | 1,66 | 1,62 | 1,66 | 1,28% | 360,00 |
| 06.12.2023 | 1,65 | 1,66 | 1,63 | 1,64 | -0,20% | 3.710,00 |
| 05.12.2023 | 1,64 | 1,65 | 1,62 | 1,64 | -1,07% | 74.740,00 |
| 04.12.2023 | 1,69 | 1,69 | 1,63 | 1,66 | -2,24% | - |
| 01.12.2023 | 1,65 | 1,70 | 1,65 | 1,69 | 2,60% | - |
| 30.11.2023 | 1,64 | 1,66 | 1,62 | 1,65 | 0,79% | - |
| 29.11.2023 | 1,63 | 1,65 | 1,61 | 1,64 | 0,37% | 5.000,00 |
| 28.11.2023 | 1,63 | 1,64 | 1,62 | 1,63 | -0,12% | - |
| 27.11.2023 | 1,64 | 1,66 | 1,62 | 1,63 | -0,91% | 18.300,00 |