2,592€
0,86%
Echtzeit-Aktienkurs BARCLAYS PLC LS 0,25
Bid:
Ask:
Aktienkurse zur BARCLAYS PLC LS 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,58 | 2,60 | 2,58 | 2,60 | 1,13% | 38.635,00 |
| 30.05.2024 | 2,53 | 2,60 | 2,53 | 2,57 | 1,38% | 11.382,00 |
| 29.05.2024 | 2,58 | 2,60 | 2,53 | 2,54 | -2,12% | 9.891,00 |
| 28.05.2024 | 2,58 | 2,60 | 2,58 | 2,59 | 0,27% | 49.264,00 |
| 27.05.2024 | 2,54 | 2,60 | 2,54 | 2,58 | 1,29% | 192.992,00 |
| 24.05.2024 | 2,50 | 2,55 | 2,48 | 2,55 | 2,49% | 51.100,00 |
| 23.05.2024 | 2,49 | 2,55 | 2,49 | 2,49 | 0,12% | 16.248,00 |
| 22.05.2024 | 2,55 | 2,57 | 2,48 | 2,49 | -2,74% | 43.014,00 |
| 21.05.2024 | 2,53 | 2,57 | 2,51 | 2,56 | 0,31% | 37.929,00 |
| 20.05.2024 | 2,54 | 2,55 | 2,54 | 2,55 | 0,20% | 8.553,00 |
| 17.05.2024 | 2,53 | 2,54 | 2,53 | 2,54 | 1,07% | 29.660,00 |
| 16.05.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 0,76% | 43.111,00 |
| 15.05.2024 | 2,56 | 2,56 | 2,50 | 2,50 | -2,46% | 30.400,00 |
| 14.05.2024 | 2,51 | 2,56 | 2,50 | 2,56 | 2,07% | 37.709,00 |
| 13.05.2024 | 2,60 | 2,60 | 2,50 | 2,51 | -0,12% | 23.670,00 |
| 10.05.2024 | 2,50 | 2,60 | 2,49 | 2,51 | 0,64% | 160.372,00 |
| 09.05.2024 | 2,49 | 2,50 | 2,48 | 2,49 | 0,16% | 3.480,00 |
| 08.05.2024 | 2,48 | 2,49 | 2,45 | 2,49 | 1,47% | 26.346,00 |
| 07.05.2024 | 2,40 | 2,47 | 2,40 | 2,45 | 1,74% | 91.538,00 |
| 06.05.2024 | 2,38 | 2,41 | 2,33 | 2,41 | 1,56% | 15.922,00 |
| 03.05.2024 | 2,39 | 2,39 | 2,35 | 2,38 | -0,13% | 22.788,00 |
| 02.05.2024 | 2,30 | 2,42 | 2,30 | 2,38 | -0,83% | 16.643,00 |
| 30.04.2024 | 2,39 | 2,42 | 2,37 | 2,40 | 0,00% | 84.955,00 |
| 29.04.2024 | 2,44 | 2,44 | 2,39 | 2,40 | -1,07% | 83.872,00 |
| 26.04.2024 | 2,40 | 2,44 | 2,35 | 2,42 | 1,04% | 114.781,00 |
| 25.04.2024 | 2,24 | 2,42 | 2,24 | 2,40 | 7,68% | 338.886,00 |
| 24.04.2024 | 2,25 | 2,27 | 2,23 | 2,23 | -1,15% | 42.002,00 |
| 23.04.2024 | 2,24 | 2,26 | 2,23 | 2,25 | 0,90% | 11.805,00 |
| 22.04.2024 | 2,20 | 2,23 | 2,20 | 2,23 | 2,71% | 22.686,00 |
| 19.04.2024 | 2,17 | 2,19 | 2,16 | 2,18 | 0,18% | 18.395,00 |
| 18.04.2024 | 2,16 | 2,18 | 2,14 | 2,17 | 1,54% | 41.233,00 |
| 17.04.2024 | 2,10 | 2,15 | 2,06 | 2,14 | 1,76% | 151.942,00 |
| 16.04.2024 | 2,12 | 2,13 | 2,10 | 2,10 | -1,91% | 36.711,00 |
| 15.04.2024 | 2,14 | 2,19 | 2,12 | 2,14 | -0,37% | 32.556,00 |
| 12.04.2024 | 2,18 | 2,20 | 2,15 | 2,15 | -1,38% | 39.265,00 |
| 11.04.2024 | 2,22 | 2,22 | 2,15 | 2,18 | -1,93% | 43.983,00 |
| 10.04.2024 | 2,26 | 2,26 | 2,22 | 2,22 | -0,49% | 11.706,00 |
| 09.04.2024 | 2,25 | 2,27 | 2,23 | 2,23 | -0,80% | 28.054,00 |
| 08.04.2024 | 2,22 | 2,27 | 2,21 | 2,25 | 0,49% | 38.956,00 |
| 05.04.2024 | 2,23 | 2,25 | 2,23 | 2,24 | -1,19% | 130.153,00 |
| 04.04.2024 | 2,20 | 2,30 | 2,20 | 2,27 | 2,62% | 159.571,00 |
| 03.04.2024 | 2,17 | 2,23 | 2,17 | 2,21 | 1,70% | 54.811,00 |
| 02.04.2024 | 2,22 | 2,22 | 2,16 | 2,17 | -0,28% | 93.823,00 |
| 28.03.2024 | 2,16 | 2,20 | 2,16 | 2,18 | 0,93% | 76.858,00 |
| 27.03.2024 | 2,14 | 2,16 | 2,14 | 2,16 | 0,94% | 54.200,00 |
| 26.03.2024 | 2,14 | 2,15 | 2,12 | 2,14 | 0,05% | 65.231,00 |
| 25.03.2024 | 2,14 | 2,16 | 2,14 | 2,14 | 0,09% | 30.260,00 |
| 22.03.2024 | 2,14 | 2,15 | 2,12 | 2,14 | 0,75% | 58.320,00 |
| 21.03.2024 | 2,11 | 2,16 | 2,10 | 2,12 | 0,66% | 84.400,00 |
| 20.03.2024 | 2,06 | 2,11 | 2,06 | 2,11 | 2,28% | 23.887,00 |
| 19.03.2024 | 2,08 | 2,09 | 2,06 | 2,06 | -1,91% | 50.244,00 |
| 18.03.2024 | 2,10 | 2,10 | 2,08 | 2,10 | -0,24% | 24.508,00 |
| 15.03.2024 | 2,08 | 2,11 | 2,07 | 2,10 | 3,19% | 19.427,00 |
| 14.03.2024 | 2,09 | 2,11 | 2,04 | 2,04 | -2,39% | 15.077,00 |
| 13.03.2024 | 2,12 | 2,12 | 2,08 | 2,09 | -1,23% | 203.319,00 |
| 12.03.2024 | 2,07 | 2,12 | 2,07 | 2,12 | 2,77% | 72.823,00 |
| 11.03.2024 | 2,03 | 2,07 | 2,02 | 2,06 | 1,03% | 59.402,00 |
| 08.03.2024 | 2,05 | 2,06 | 2,00 | 2,04 | -1,12% | 71.605,00 |
| 07.03.2024 | 2,02 | 2,07 | 2,02 | 2,06 | 1,13% | 22.820,00 |
| 06.03.2024 | 1,99 | 2,04 | 1,99 | 2,04 | 1,75% | 53.287,00 |
| 05.03.2024 | 1,98 | 2,02 | 1,98 | 2,00 | 1,11% | 28.009,00 |
| 04.03.2024 | 1,99 | 2,01 | 1,98 | 1,98 | -1,30% | 37.597,00 |
| 01.03.2024 | 1,94 | 2,02 | 1,93 | 2,01 | 3,72% | 75.565,00 |
| 29.02.2024 | 1,92 | 1,96 | 1,92 | 1,93 | -1,38% | 29.963,00 |
| 28.02.2024 | 1,97 | 2,01 | 1,93 | 1,96 | 0,26% | 93.150,00 |
| 27.02.2024 | 1,91 | 1,98 | 1,91 | 1,96 | 1,29% | 66.767,00 |
| 26.02.2024 | 1,96 | 1,97 | 1,92 | 1,93 | -0,82% | 165.609,00 |
| 23.02.2024 | 1,93 | 1,95 | 1,93 | 1,95 | 0,05% | 63.335,00 |
| 22.02.2024 | 1,95 | 1,97 | 1,89 | 1,95 | 0,05% | 90.213,00 |
| 21.02.2024 | 1,93 | 1,96 | 1,92 | 1,95 | 1,83% | 131.506,00 |
| 20.02.2024 | 1,78 | 1,93 | 1,77 | 1,91 | 8,15% | 353.018,00 |
| 19.02.2024 | 1,74 | 1,78 | 1,74 | 1,77 | 1,55% | 59.949,00 |
| 16.02.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 1,10% | 83.725,00 |
| 15.02.2024 | 1,71 | 1,72 | 1,67 | 1,72 | 1,12% | 87.344,00 |
| 14.02.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 2,66% | 38.801,00 |
| 13.02.2024 | 1,69 | 1,71 | 1,65 | 1,66 | -2,87% | 77.038,00 |
| 12.02.2024 | 1,70 | 1,71 | 1,68 | 1,71 | 0,12% | 23.014,00 |
| 09.02.2024 | 1,71 | 1,71 | 1,69 | 1,70 | 0,24% | 31.929,00 |
| 08.02.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,18% | 53.406,00 |
| 07.02.2024 | 1,72 | 1,74 | 1,70 | 1,70 | -1,84% | 34.303,00 |
| 06.02.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -0,80% | 16.141,00 |
| 05.02.2024 | 1,77 | 1,78 | 1,72 | 1,75 | -1,35% | 29.534,00 |
| 02.02.2024 | 1,77 | 1,79 | 1,75 | 1,77 | 2,66% | 44.248,00 |
| 01.02.2024 | 1,74 | 1,77 | 1,72 | 1,73 | -1,48% | 17.642,00 |
| 31.01.2024 | 1,78 | 1,79 | 1,75 | 1,75 | -1,63% | 38.471,00 |
| 30.01.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 1,65% | 66.202,00 |
| 29.01.2024 | 1,77 | 1,78 | 1,75 | 1,75 | -0,23% | 9.853,00 |
| 26.01.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,40% | 41.672,00 |
| 25.01.2024 | 1,75 | 1,75 | 1,73 | 1,75 | 0,40% | 18.240,00 |
| 24.01.2024 | 1,73 | 1,76 | 1,73 | 1,74 | 0,64% | 48.467,00 |
| 23.01.2024 | 1,73 | 1,75 | 1,73 | 1,73 | 0,41% | 16.066,00 |
| 22.01.2024 | 1,69 | 1,73 | 1,67 | 1,73 | 3,29% | 22.353,00 |
| 19.01.2024 | 1,68 | 1,68 | 1,66 | 1,67 | 0,72% | 35.737,00 |
| 18.01.2024 | 1,66 | 1,67 | 1,65 | 1,66 | -0,24% | 31.293,00 |
| 17.01.2024 | 1,65 | 1,67 | 1,63 | 1,66 | -0,18% | 52.253,00 |
| 16.01.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -2,23% | 65.705,00 |
| 15.01.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,64% | 38.171,00 |
| 12.01.2024 | 1,73 | 1,75 | 1,71 | 1,71 | -0,46% | 36.612,00 |
| 11.01.2024 | 1,82 | 1,82 | 1,71 | 1,72 | -4,60% | 53.625,00 |
| 10.01.2024 | 1,82 | 1,82 | 1,80 | 1,81 | -0,28% | 71.170,00 |