Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Barclays Plc | BARC | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
182,28 | 181,50 | 185,90 | 185,84 | 183,98 |
Industriesektor |
---|
BANKS |
BARC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 185,14 | 186,32 | 176,24 | 181,00 | 73.564.701 | 0,70 | 0,38% |
1 Monat | 181,62 | 194,12 | 176,24 | 184,16 | 68.296.098 | 4,22 | 2,32% |
3 Monate | 146,76 | 194,12 | 139,54 | 170,58 | 64.003.539 | 39,08 | 26,63% |
6 Monate | 150,50 | 194,12 | 128,34 | 156,53 | 59.280.036 | 35,34 | 23,48% |
1 Jahr | 154,62 | 194,12 | 128,34 | 155,31 | 51.325.169 | 31,22 | 20,19% |
3 Jahre | 188,06 | 219,60 | 128,16 | 163,80 | 49.284.355 | -2,22 | -1,18% |
5 Jahre | 169,82 | 219,60 | 73,04 | 152,21 | 52.116.413 | 16,02 | 9,43% |
BARC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
19 Apr 2024 | 185,84 | 1,86 | 1,01% | 182,28 | 185,90 | 181,50 | 49.065.983 |
18 Apr 2024 | 183,98 | 4,04 | 2,25% | 181,30 | 183,98 | 181,14 | 71.802.804 |
17 Apr 2024 | 179,94 | 1,46 | 0,82% | 177,78 | 181,10 | 177,46 | 52.809.052 |
16 Apr 2024 | 178,48 | -4,66 | -2,54% | 178,94 | 180,46 | 176,24 | 142.061.476 |
15 Apr 2024 | 183,14 | 0,28 | 0,15% | 183,80 | 185,00 | 182,22 | 38.704.640 |
12 Apr 2024 | 182,86 | -0,78 | -0,42% | 185,14 | 186,32 | 182,46 | 62.445.534 |
11 Apr 2024 | 183,64 | -5,84 | -3,08% | 186,92 | 188,92 | 182,56 | 72.893.618 |
10 Apr 2024 | 189,48 | 0,58 | 0,31% | 189,94 | 190,94 | 187,40 | 49.435.851 |
09 Apr 2024 | 188,90 | -4,28 | -2,22% | 192,44 | 193,38 | 188,90 | 47.181.843 |
08 Apr 2024 | 193,18 | 3,44 | 1,81% | 189,32 | 193,34 | 188,30 | 38.958.638 |
05 Apr 2024 | 189,74 | -3,42 | -1,77% | 190,06 | 191,48 | 188,56 | 41.426.861 |
04 Apr 2024 | 193,16 | 4,62 | 2,45% | 188,74 | 194,12 | 188,60 | 97.150.448 |
03 Apr 2024 | 188,54 | 4,42 | 2,40% | 183,54 | 189,22 | 183,52 | 59.264.878 |
02 Apr 2024 | 184,12 | 0,92 | 0,50% | 181,96 | 185,52 | 181,96 | 92.484.550 |
28 Mär 2024 | 183,20 | 1,68 | 0,93% | 183,32 | 185,68 | 182,82 | 51.181.353 |
27 Mär 2024 | 181,52 | 0,74 | 0,41% | 179,64 | 183,26 | 179,64 | 61.567.435 |
26 Mär 2024 | 180,78 | -0,70 | -0,39% | 181,00 | 181,82 | 179,98 | 135.903.763 |
25 Mär 2024 | 181,48 | 0,68 | 0,38% | 180,72 | 182,58 | 179,94 | 80.637.562 |
22 Mär 2024 | 180,80 | -1,04 | -0,57% | 181,62 | 182,84 | 179,84 | 33.419.457 |
21 Mär 2024 | 181,84 | 6,10 | 3,47% | 179,00 | 183,62 | 178,80 | 78.336.249 |
20 Mär 2024 | 175,74 | 0,68 | 0,39% | 174,06 | 175,98 | 173,80 | 88.044.513 |