Echtzeit-Aktienkurs Barclays PLC
Bid:
Ask:
Aktienkurse zur Barclays PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2023 | 9,28 | 9,31 | 9,22 | 9,31 | 1,75% | 3.826.896,00 |
| 25.01.2023 | 9,01 | 9,15 | 9,00 | 9,15 | 2,35% | 5.172.483,00 |
| 24.01.2023 | 9,00 | 9,04 | 8,94 | 8,94 | -1,54% | 2.904.604,00 |
| 23.01.2023 | 8,98 | 9,08 | 8,98 | 9,08 | 1,34% | 2.925.219,00 |
| 20.01.2023 | 8,92 | 8,97 | 8,90 | 8,96 | 0,45% | 2.660.437,00 |
| 19.01.2023 | 8,87 | 8,93 | 8,83 | 8,92 | -1,00% | 4.413.490,00 |
| 18.01.2023 | 9,14 | 9,18 | 9,00 | 9,01 | 0,00% | 4.358.760,00 |
| 17.01.2023 | 9,03 | 9,05 | 8,95 | 9,01 | 0,56% | 4.409.726,00 |
| 13.01.2023 | 8,78 | 8,96 | 8,77 | 8,96 | 1,93% | 3.901.096,00 |
| 12.01.2023 | 8,74 | 8,83 | 8,66 | 8,79 | 2,57% | 3.687.650,00 |
| 11.01.2023 | 8,53 | 8,58 | 8,53 | 8,57 | 0,94% | 2.071.282,00 |
| 10.01.2023 | 8,44 | 8,50 | 8,41 | 8,49 | 0,00% | 2.515.481,00 |
| 09.01.2023 | 8,54 | 8,56 | 8,47 | 8,49 | 0,35% | 3.935.867,00 |
| 06.01.2023 | 8,32 | 8,47 | 8,29 | 8,46 | 0,95% | 4.293.223,00 |
| 05.01.2023 | 8,32 | 8,40 | 8,30 | 8,38 | 1,09% | 4.835.129,00 |
| 04.01.2023 | 8,13 | 8,29 | 8,13 | 8,29 | 4,02% | 5.913.272,00 |
| 03.01.2023 | 7,93 | 8,01 | 7,90 | 7,97 | 2,18% | 6.075.388,00 |
| 30.12.2022 | 7,75 | 7,84 | 7,75 | 7,80 | 0,00% | 2.742.009,00 |
| 29.12.2022 | 7,75 | 7,82 | 7,74 | 7,80 | 0,78% | 3.540.006,00 |
| 28.12.2022 | 7,83 | 7,86 | 7,73 | 7,74 | -0,90% | 2.826.611,00 |
| 27.12.2022 | 7,77 | 7,83 | 7,75 | 7,81 | 0,26% | 2.477.700,00 |
| 23.12.2022 | 7,70 | 7,81 | 7,70 | 7,79 | 1,30% | 3.365.079,00 |
| 22.12.2022 | 7,72 | 7,72 | 7,60 | 7,69 | -1,16% | 4.327.277,00 |
| 21.12.2022 | 7,73 | 7,80 | 7,72 | 7,78 | 1,17% | 6.597.701,00 |
| 20.12.2022 | 7,61 | 7,73 | 7,61 | 7,69 | 1,05% | 5.117.203,00 |
| 19.12.2022 | 7,64 | 7,73 | 7,59 | 7,61 | 0,00% | 5.274.428,00 |
| 16.12.2022 | 7,57 | 7,63 | 7,51 | 7,61 | -0,65% | 5.813.492,00 |
| 15.12.2022 | 7,83 | 7,85 | 7,62 | 7,66 | -4,01% | 7.581.972,00 |
| 14.12.2022 | 8,06 | 8,10 | 7,96 | 7,98 | -1,12% | 7.903.532,00 |
| 13.12.2022 | 8,11 | 8,16 | 8,04 | 8,07 | 1,77% | 5.996.163,00 |
| 12.12.2022 | 7,84 | 7,93 | 7,80 | 7,93 | 0,00% | 4.469.242,00 |
| 09.12.2022 | 7,81 | 7,98 | 7,81 | 7,93 | 2,32% | 4.355.875,00 |
| 08.12.2022 | 7,79 | 7,81 | 7,72 | 7,75 | -0,13% | 4.076.983,00 |
| 07.12.2022 | 7,79 | 7,81 | 7,70 | 7,76 | -0,64% | 5.021.725,00 |
| 06.12.2022 | 7,88 | 7,94 | 7,75 | 7,81 | 1,43% | 7.047.960,00 |
| 05.12.2022 | 7,83 | 7,86 | 7,67 | 7,70 | -1,53% | 5.280.342,00 |
| 02.12.2022 | 7,80 | 7,84 | 7,78 | 7,82 | -0,89% | 3.934.446,00 |
| 01.12.2022 | 7,95 | 7,98 | 7,85 | 7,89 | -0,75% | 3.950.059,00 |
| 30.11.2022 | 7,88 | 7,95 | 7,74 | 7,95 | 1,40% | 5.023.279,00 |
| 29.11.2022 | 7,75 | 7,88 | 7,75 | 7,84 | 2,75% | 3.822.929,00 |
| 28.11.2022 | 7,79 | 7,82 | 7,61 | 7,63 | -2,30% | 4.192.497,00 |
| 25.11.2022 | 7,74 | 7,84 | 7,74 | 7,81 | 1,43% | 2.841.238,00 |
| 23.11.2022 | 7,66 | 7,74 | 7,66 | 7,70 | 1,32% | 3.628.257,00 |
| 22.11.2022 | 7,58 | 7,65 | 7,57 | 7,60 | 0,26% | 3.622.039,00 |
| 21.11.2022 | 7,58 | 7,59 | 7,49 | 7,58 | -0,26% | 5.498.917,00 |
| 18.11.2022 | 7,64 | 7,65 | 7,56 | 7,60 | 0,80% | 4.944.446,00 |
| 17.11.2022 | 7,39 | 7,57 | 7,39 | 7,54 | 1,62% | 6.447.713,00 |
| 16.11.2022 | 7,48 | 7,49 | 7,40 | 7,42 | -1,07% | 4.947.704,00 |
| 15.11.2022 | 7,63 | 7,64 | 7,43 | 7,50 | 0,00% | 7.906.653,00 |
| 14.11.2022 | 7,50 | 7,58 | 7,47 | 7,50 | -1,70% | 6.614.379,00 |
| 11.11.2022 | 7,53 | 7,68 | 7,51 | 7,63 | 1,73% | 5.146.718,00 |
| 10.11.2022 | 7,30 | 7,50 | 7,27 | 7,50 | 6,08% | 7.676.622,00 |
| 09.11.2022 | 7,12 | 7,17 | 7,06 | 7,07 | -2,35% | 7.581.672,00 |
| 08.11.2022 | 7,22 | 7,28 | 7,17 | 7,24 | 1,12% | 5.296.048,00 |
| 07.11.2022 | 7,09 | 7,19 | 7,06 | 7,16 | 0,28% | 7.392.820,00 |
| 04.11.2022 | 6,92 | 7,15 | 6,92 | 7,14 | 5,93% | 9.273.551,00 |
| 03.11.2022 | 6,69 | 6,80 | 6,66 | 6,74 | -2,03% | 9.381.298,00 |
| 02.11.2022 | 6,99 | 7,10 | 6,85 | 6,88 | -1,99% | 9.515.093,00 |
| 01.11.2022 | 7,07 | 7,09 | 7,00 | 7,02 | 1,45% | 6.751.945,00 |
| 31.10.2022 | 6,86 | 6,97 | 6,85 | 6,92 | 0,00% | 8.394.272,00 |
| 28.10.2022 | 6,85 | 6,94 | 6,79 | 6,92 | -1,00% | 6.025.199,00 |
| 27.10.2022 | 7,02 | 7,11 | 6,99 | 6,99 | -0,14% | 6.679.134,00 |
| 26.10.2022 | 6,98 | 7,07 | 6,97 | 7,00 | -0,14% | 6.729.070,00 |
| 25.10.2022 | 6,83 | 7,05 | 6,81 | 7,01 | 2,79% | 12.368.832,00 |
| 24.10.2022 | 6,84 | 6,91 | 6,80 | 6,82 | 2,40% | 9.589.211,00 |
| 21.10.2022 | 6,44 | 6,68 | 6,41 | 6,66 | 1,37% | 11.073.928,00 |
| 20.10.2022 | 6,63 | 6,74 | 6,52 | 6,57 | 0,31% | 9.218.572,00 |
| 19.10.2022 | 6,60 | 6,64 | 6,49 | 6,55 | -3,25% | 8.265.047,00 |
| 18.10.2022 | 6,82 | 6,85 | 6,71 | 6,77 | 1,65% | 11.479.294,00 |
| 17.10.2022 | 6,72 | 6,78 | 6,66 | 6,66 | 3,58% | 10.242.514,00 |
| 14.10.2022 | 6,61 | 6,67 | 6,42 | 6,43 | -1,98% | 15.220.187,00 |
| 13.10.2022 | 6,29 | 6,64 | 6,22 | 6,56 | 8,43% | 18.177.358,00 |
| 12.10.2022 | 5,91 | 6,12 | 5,89 | 6,05 | -1,14% | 14.351.957,00 |
| 11.10.2022 | 6,28 | 6,33 | 6,10 | 6,12 | -3,62% | 15.950.409,00 |
| 10.10.2022 | 6,46 | 6,49 | 6,31 | 6,35 | -1,24% | 12.669.090,00 |
| 07.10.2022 | 6,49 | 6,51 | 6,40 | 6,43 | -1,38% | 9.565.408,00 |
| 06.10.2022 | 6,61 | 6,64 | 6,50 | 6,52 | -3,83% | 8.872.665,00 |
| 05.10.2022 | 6,74 | 6,82 | 6,67 | 6,78 | -2,59% | 9.704.748,00 |
| 04.10.2022 | 6,86 | 7,02 | 6,84 | 6,96 | 5,30% | 10.406.343,00 |
| 03.10.2022 | 6,57 | 6,68 | 6,49 | 6,61 | 3,28% | 10.682.241,00 |
| 30.09.2022 | 6,39 | 6,52 | 6,36 | 6,40 | -1,23% | 11.188.875,00 |
| 29.09.2022 | 6,39 | 6,49 | 6,32 | 6,48 | -2,70% | 16.090.270,00 |
| 28.09.2022 | 6,38 | 6,68 | 6,36 | 6,66 | -0,89% | 17.130.579,00 |
| 27.09.2022 | 6,90 | 6,92 | 6,67 | 6,72 | -2,61% | 16.851.481,00 |
| 26.09.2022 | 7,00 | 7,11 | 6,84 | 6,90 | -2,54% | 15.974.687,00 |
| 23.09.2022 | 7,31 | 7,31 | 7,01 | 7,08 | -5,98% | 19.017.998,00 |
| 22.09.2022 | 7,70 | 7,72 | 7,50 | 7,53 | 0,00% | 8.384.384,00 |
| 21.09.2022 | 7,74 | 7,75 | 7,52 | 7,53 | -3,83% | 8.797.063,00 |
| 20.09.2022 | 7,92 | 7,96 | 7,78 | 7,83 | -1,63% | 5.958.201,00 |
| 19.09.2022 | 7,80 | 7,97 | 7,76 | 7,96 | 0,51% | 5.646.331,00 |
| 16.09.2022 | 7,96 | 7,99 | 7,85 | 7,92 | -1,25% | 7.394.631,00 |
| 15.09.2022 | 7,94 | 8,13 | 7,94 | 8,02 | 1,01% | 14.564.294,00 |
| 14.09.2022 | 7,98 | 8,04 | 7,90 | 7,94 | -0,38% | 8.832.121,00 |
| 13.09.2022 | 8,10 | 8,21 | 7,96 | 7,97 | -3,39% | 6.344.261,00 |
| 12.09.2022 | 8,21 | 8,35 | 8,20 | 8,25 | 3,00% | 5.672.548,00 |
| 09.09.2022 | 7,97 | 8,03 | 7,95 | 8,01 | 2,17% | 5.260.384,00 |
| 08.09.2022 | 7,62 | 7,84 | 7,60 | 7,84 | 1,69% | 5.403.146,00 |
| 07.09.2022 | 7,61 | 7,73 | 7,60 | 7,71 | -1,53% | 5.454.144,00 |
| 06.09.2022 | 7,96 | 7,98 | 7,79 | 7,83 | 1,42% | 7.083.129,00 |
| 02.09.2022 | 7,82 | 7,99 | 7,70 | 7,72 | 1,45% | 9.484.250,00 |