Deutsche Märkte öffnen in 7 Stunden 25 Minuten

Barclays PLC (BARC.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
160,82-1,04 (-0,64%)
Börsenschluss: 05:06PM BST
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022160,50161,98156,68160,82160,8252.779.022
23. Sept. 2022165,38167,42160,62161,86161,8651.682.595
22. Sept. 2022165,12170,71164,72166,26166,2665.411.705
21. Sept. 2022169,12172,42165,02167,80167,8059.874.890
20. Sept. 2022171,14174,38170,30170,92170,9241.957.108
16. Sept. 2022171,72173,44170,60171,14171,14127.232.166
15. Sept. 2022169,70172,64169,64172,24172,2441.696.437
14. Sept. 2022170,42172,76169,08169,90169,9042.259.194
13. Sept. 2022174,32175,82171,60171,94171,9444.341.919
12. Sept. 2022173,04175,26170,54173,96173,9649.161.895
09. Sept. 2022166,00170,00165,34168,84168,8441.608.887
08. Sept. 2022164,28167,30162,86166,26166,2644.118.012
07. Sept. 2022166,02166,70163,60164,10164,1046.181.307
06. Sept. 2022167,38171,65166,58167,88167,8837.590.573
05. Sept. 2022163,96167,12163,80166,50166,5026.400.585
02. Sept. 2022161,96169,45161,44168,64168,6451.300.909
01. Sept. 2022163,86164,06160,46161,40161,4034.587.713
31. Aug. 2022165,66166,96164,14164,50164,5052.657.111
30. Aug. 2022161,72168,08161,24164,70164,7049.358.851
26. Aug. 2022165,40166,70162,04162,10162,1030.454.502
25. Aug. 2022164,00165,16163,08164,16164,1627.147.208
24. Aug. 2022162,80163,98160,64162,62162,6231.788.791
23. Aug. 2022162,30165,14162,17163,60163,6030.777.856
22. Aug. 2022164,00164,79161,78163,08163,0836.166.208
19. Aug. 2022168,04169,22164,91165,28165,2853.335.326
18. Aug. 2022168,60169,46167,46168,50168,5025.224.763
17. Aug. 2022171,34173,36168,54168,68168,6820.688.108
16. Aug. 2022172,06172,20169,88170,50170,5026.647.334
15. Aug. 2022172,22172,30170,72171,56171,5643.128.335
12. Aug. 2022169,90172,92169,10171,60171,6050.918.564
11. Aug. 2022169,02170,14167,50168,98168,9847.289.799
11. Aug. 20222.25 Dividende
10. Aug. 2022166,00170,10165,42169,76167,5182.316.178
09. Aug. 2022165,14167,70164,64165,86163,6647.518.114
08. Aug. 2022165,50166,92164,74166,00163,8057.175.243
05. Aug. 2022161,90165,43161,02164,00161,8343.242.514
04. Aug. 2022163,12165,70161,12162,48160,3363.556.077
03. Aug. 2022158,90163,68158,78163,32161,1640.177.324
02. Aug. 2022159,24161,52158,62160,02157,9076.480.735
01. Aug. 2022160,00162,08157,85159,80157,6859.578.386
29. Juli 2022153,40157,98152,54157,18155,1072.309.405
28. Juli 2022156,10157,56149,30150,34148,3587.466.863
27. Juli 2022157,46159,21155,70157,66155,57118.779.130
26. Juli 2022160,62161,12156,74156,88154,8050.305.161
25. Juli 2022156,88161,89156,22160,72158,5955.314.543
22. Juli 2022158,50159,87156,76157,84155,7554.866.757
21. Juli 2022157,86160,78156,72158,96156,8577.532.446
20. Juli 2022158,54159,72155,90157,64155,5565.043.186
19. Juli 2022153,06159,60153,06158,22156,1238.552.890
18. Juli 2022151,46156,34151,46154,22152,1843.856.613
15. Juli 2022145,60151,52145,16150,30148,3153.102.595
14. Juli 2022148,72151,14145,18145,54143,6171.086.571
13. Juli 2022150,36151,80148,02149,22147,2442.491.244
12. Juli 2022149,64152,22146,94152,14150,1242.389.480
11. Juli 2022149,86152,40149,52151,00149,0027.895.710
08. Juli 2022151,20153,32149,16151,96149,9542.802.419
07. Juli 2022149,06152,50149,00151,02149,0256.736.408
06. Juli 2022148,84150,62145,98146,86144,9162.994.202
05. Juli 2022156,50157,04147,18147,48145,5367.023.196
04. Juli 2022154,02157,04153,92155,52153,4628.079.764
01. Juli 2022151,86156,72151,64153,20151,1739.156.126
30. Juni 2022154,40154,92150,12153,12151,0949.777.626
29. Juni 2022157,88159,58156,76156,76154,6848.146.770
28. Juni 2022159,74162,64159,50160,02157,9095.098.056
27. Juni 2022158,58161,28157,34158,64156,5446.256.489
24. Juni 2022155,08159,60152,96158,94156,8355.663.456
23. Juni 2022159,36160,42154,04154,08152,0442.518.920
22. Juni 2022157,66162,81157,66161,34159,2043.468.134
21. Juni 2022160,50162,54158,66160,42158,2940.945.612
20. Juni 2022156,86161,25156,02160,12158,0028.154.520
17. Juni 2022155,08159,02153,76155,92153,8562.981.976
16. Juni 2022160,22160,30153,46153,64151,6060.187.717
15. Juni 2022157,84163,41157,16160,76158,6352.138.059
14. Juni 20221,581,591,541,571,5563.205.077
13. Juni 2022158,02159,21155,16156,08154,0159.237.518
10. Juni 2022164,92165,76159,48159,80157,6854.031.382
09. Juni 2022167,22169,64165,42165,92163,7241.256.650
08. Juni 2022168,54169,66167,38168,56166,3342.131.882
07. Juni 2022169,18170,88167,62169,00166,7644.760.521
06. Juni 2022168,34172,70168,08171,36169,0936.572.161
01. Juni 2022171,18172,10167,48167,80165,5837.314.104
31. Mai 2022170,14171,62168,92169,06166,8268.320.374
30. Mai 2022170,54173,34170,12171,22168,95105.182.657
27. Mai 2022167,38171,08166,43170,38168,1252.394.921
26. Mai 2022163,82168,76163,32167,68165,4651.023.672
25. Mai 2022164,54164,78162,02163,88161,71108.468.680
24. Mai 2022157,44164,35157,21162,78160,6274.921.425
23. Mai 2022155,24157,74153,41157,74155,6570.822.987
20. Mai 2022155,66157,08152,72152,72150,7056.300.727
19. Mai 2022155,28155,68151,20153,28151,2530.700.867
18. Mai 2022157,02157,22154,32155,20153,1430.534.183
17. Mai 2022152,38157,08152,18155,86153,7950.124.597
16. Mai 2022150,60152,98148,94151,70149,6948.063.820
13. Mai 2022147,56150,54147,00150,36148,3740.300.228
12. Mai 2022142,66147,20142,20145,94144,0140.307.444
11. Mai 2022144,50148,26143,72147,30145,35120.851.388
10. Mai 2022149,20149,26143,64143,64141,7438.652.634
09. Mai 2022147,40148,48145,78145,98144,0533.883.551
06. Mai 2022150,22150,48147,28148,64146,6751.130.102
05. Mai 2022153,98154,44149,52149,82147,8375.893.157
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...