Barclays PLC (BARC)

BARC
🏛️ Vereinigtes Königreich →
382.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 377.00 383.45 377.00 382.60 29.0M
2025-09-25 382.30 384.05 375.15 376.35 31.7M
2025-09-24 384.45 387.00 379.75 385.05 23.2M
2025-09-23 386.35 389.90 383.45 389.30 36.2M
2025-09-22 382.25 384.35 379.25 383.35 27.3M
2025-09-19 388.65 388.65 377.80 381.65 78.9M
2025-09-18 379.75 384.65 377.15 384.55 24.8M
2025-09-17 377.20 380.95 373.65 378.40 46.5M
2025-09-16 385.00 385.65 373.95 374.85 51.9M
2025-09-15 382.00 386.30 381.45 384.65 20.2M
2025-09-12 380.40 381.25 378.50 380.10 14.3M
2025-09-11 377.00 380.75 373.50 379.55 33.8M
2025-09-10 374.35 377.15 372.25 375.05 30.9M
2025-09-09 369.05 373.55 365.90 373.55 25.7M
2025-09-08 364.00 366.55 363.25 366.55 19.6M
2025-09-05 372.50 372.50 360.70 361.05 24.0M
2025-09-04 362.85 370.30 361.50 370.25 23.6M
2025-09-03 359.20 362.35 355.75 362.25 24.7M
2025-09-02 369.05 369.65 358.40 359.70 28.7M
2025-09-01 364.00 367.30 362.75 367.30 17.4M
2025-08-29 364.95 366.70 352.85 360.40 43.5M
2025-08-28 373.25 373.60 366.45 368.65 21.4M
2025-08-27 375.70 376.20 367.25 371.40 29.5M
2025-08-26 373.90 375.20 368.95 373.80 29.4M
2025-08-22 374.45 378.30 373.55 376.45 23.8M
2025-08-21 374.30 375.55 370.35 373.95 19.8M
2025-08-20 370.35 373.55 368.10 372.70 20.1M
2025-08-19 371.75 375.45 371.70 372.10 14.1M
2025-08-18 370.65 372.05 366.75 371.20 20.0M
2025-08-15 377.90 377.90 368.95 371.15 33.0M
2025-08-14 374.90 375.05 372.30 374.90 23.4M
2025-08-13 374.20 375.50 372.35 373.50 26.2M
2025-08-12 371.90 374.95 370.30 374.00 26.5M
2025-08-11 369.70 371.00 365.75 371.00 16.6M
2025-08-08 363.15 367.95 361.70 367.95 71.6M
2025-08-07 363.20 365.40 360.45 362.00 83.6M
2025-08-06 366.10 366.10 362.80 364.90 64.6M
2025-08-05 367.35 367.35 359.55 360.85 28.5M
2025-08-04 361.25 365.25 360.00 362.45 46.9M
2025-08-01 367.65 368.85 352.60 356.65 31.9M
2025-07-31 374.65 376.15 370.75 371.30 52.3M
2025-07-30 375.00 375.15 367.00 375.00 34.6M
2025-07-29 359.60 372.70 355.20 371.20 54.4M
2025-07-28 365.00 365.55 359.75 361.20 23.3M
2025-07-25 359.25 362.05 354.90 360.50 72.4M
2025-07-24 351.50 360.90 351.15 358.40 33.4M
2025-07-23 350.15 352.85 346.60 351.85 54.7M
2025-07-22 349.55 350.85 343.95 348.75 29.2M
2025-07-21 348.70 352.80 346.30 352.80 43.6M
2025-07-18 348.00 349.65 343.85 349.65 26.6M
2025-07-17 346.50 352.00 343.70 351.20 21.1M
2025-07-16 342.65 348.30 341.85 342.60 40.7M
2025-07-15 346.30 346.75 341.05 343.35 37.7M
2025-07-14 338.75 344.00 337.85 344.00 17.4M
2025-07-11 344.45 345.40 337.65 340.00 26.3M
2025-07-10 340.05 344.85 340.05 343.65 55.7M
2025-07-09 336.30 339.65 336.05 339.65 33.0M
2025-07-08 335.20 338.05 333.35 334.65 38.1M
2025-07-07 331.65 336.15 331.55 334.30 19.2M
2025-07-04 330.80 333.45 329.15 330.50 15.5M
2025-07-03 327.00 335.85 325.35 332.35 33.8M
2025-07-02 336.05 338.00 319.35 325.75 51.3M
2025-07-01 335.80 336.80 329.45 329.70 24.6M
2025-06-30 338.80 339.15 332.45 337.30 22.9M
2025-06-27 334.15 340.30 334.15 338.55 35.7M
2025-06-26 332.00 335.70 330.80 331.20 27.8M
2025-06-25 333.50 333.70 328.55 331.85 28.3M
2025-06-24 327.95 333.50 327.10 333.50 53.4M
2025-06-23 322.20 323.85 317.85 318.65 24.6M
2025-06-20 321.25 327.30 321.25 324.00 55.4M
2025-06-19 325.00 325.10 319.75 319.75 15.3M
2025-06-18 323.00 326.40 322.45 325.15 31.7M
2025-06-17 323.85 324.70 320.40 321.75 33.3M
2025-06-16 320.90 326.00 319.65 325.60 32.4M
2025-06-13 317.95 319.30 315.50 319.30 61.7M
2025-06-12 318.10 325.35 317.05 323.95 47.3M
2025-06-11 323.65 326.55 322.75 323.00 48.0M
2025-06-10 331.00 332.40 323.35 323.35 71.3M
2025-06-09 333.20 334.10 329.85 332.45 17.9M
2025-06-06 328.15 334.20 326.80 333.20 38.6M
2025-06-05 324.20 327.95 324.20 327.05 23.9M
2025-06-04 330.00 331.95 324.90 325.95 40.0M
2025-06-03 327.20 329.65 322.00 329.25 27.3M
2025-06-02 324.90 327.95 322.90 327.05 18.6M
2025-05-30 326.10 328.40 323.00 327.50 52.3M
2025-05-29 327.80 329.30 325.30 326.05 27.8M
2025-05-28 326.35 329.15 323.80 323.95 20.7M
2025-05-27 325.20 328.70 324.50 328.10 30.9M
2025-05-23 326.60 330.00 312.10 323.30 39.1M
2025-05-22 325.70 328.35 321.90 326.65 31.2M
2025-05-21 328.25 331.00 327.05 328.00 27.3M
2025-05-20 327.40 330.75 326.00 329.60 28.1M
2025-05-19 322.95 327.00 321.55 325.70 30.0M
2025-05-16 323.20 326.40 322.55 325.50 34.9M
2025-05-15 320.30 324.55 319.10 322.30 43.3M
2025-05-14 316.85 320.85 313.35 320.30 34.8M
2025-05-13 310.25 317.70 310.25 316.85 34.9M
2025-05-12 313.00 320.40 310.90 313.30 56.1M
2025-05-09 307.20 307.95 305.05 307.00 30.4M
2025-05-08 299.75 305.35 299.75 305.05 68.8M
2025-05-07 298.15 299.50 293.80 296.15 57.7M
2025-05-06 301.20 303.40 292.35 298.10 53.1M
2025-05-02 298.35 302.05 293.80 301.05 37.0M
2025-05-01 292.75 299.20 292.05 294.80 23.3M
2025-04-30 310.00 310.00 288.00 296.80 95.6M
2025-04-29 297.70 301.70 295.40 298.00 38.0M
2025-04-28 291.25 298.55 291.25 295.10 27.6M
2025-04-25 291.45 293.00 289.00 292.85 32.9M
2025-04-24 293.20 293.90 287.90 289.60 85.2M
2025-04-23 285.00 297.35 284.85 293.75 37.2M
2025-04-22 276.80 280.00 275.35 280.00 49.4M
2025-04-17 278.00 279.70 274.15 277.30 27.3M
2025-04-16 275.00 278.65 273.50 278.00 82.4M
2025-04-15 270.05 279.60 269.70 279.20 42.9M
2025-04-14 263.55 272.85 262.50 270.40 30.9M
2025-04-11 262.65 264.10 251.10 257.95 74.7M
2025-04-10 309.00 310.00 260.25 260.25 103.9M
2025-04-09 241.40 249.00 238.55 241.65 67.2M
2025-04-08 245.50 259.95 243.15 254.05 87.6M
2025-04-07 223.75 255.35 223.75 241.85 127.4M
2025-04-04 264.35 265.30 240.20 250.05 149.4M
2025-04-03 285.00 286.60 268.45 270.90 83.3M
2025-04-02 292.40 296.75 289.25 296.75 33.0M
2025-04-01 291.95 296.00 291.60 293.90 43.0M
2025-03-31 289.15 290.75 284.70 287.80 78.8M
2025-03-28 298.00 301.05 293.20 293.50 52.8M
2025-03-27 303.00 305.80 298.85 303.50 48.8M
2025-03-26 308.90 311.60 304.40 309.25 33.4M
2025-03-25 303.20 308.90 303.20 308.00 70.4M
2025-03-24 300.10 305.80 299.35 303.60 34.8M
2025-03-21 299.55 301.75 293.10 297.45 72.1M
2025-03-20 306.45 308.25 298.80 302.05 35.1M
2025-03-19 301.65 306.00 299.65 304.90 40.8M
2025-03-18 296.85 304.70 295.15 303.65 54.9M
2025-03-17 296.30 297.25 291.65 294.85 48.0M
2025-03-14 287.30 295.35 285.45 294.75 40.2M
2025-03-13 292.05 295.90 286.75 288.85 35.1M
2025-03-12 287.20 294.25 286.25 292.10 53.8M
2025-03-11 283.45 284.90 277.75 283.55 118.1M
2025-03-10 299.70 300.60 280.25 284.55 146.1M
2025-03-07 302.35 306.75 298.50 298.75 39.8M
2025-03-06 308.00 311.00 304.00 308.40 69.2M
2025-03-05 307.00 312.50 301.35 303.45 109.2M
2025-03-04 307.00 308.75 290.90 292.40 71.1M
2025-03-03 310.50 316.00 305.65 311.10 47.9M
2025-02-28 299.10 311.30 297.30 311.30 104.3M
2025-02-27 301.70 303.00 296.15 301.05 136.4M
2025-02-26 304.65 309.95 301.45 308.95 69.5M
2025-02-25 297.90 304.90 296.85 296.85 58.5M
2025-02-24 301.85 303.65 295.65 298.75 39.8M
2025-02-21 299.95 306.05 299.90 303.80 41.2M
2025-02-20 305.90 309.35 297.85 298.40 45.0M
2025-02-19 309.15 312.55 305.40 305.95 38.4M
2025-02-18 305.55 310.45 304.95 308.20 31.6M
2025-02-17 298.60 306.10 298.55 304.40 48.8M
2025-02-14 292.90 295.55 291.45 294.60 80.6M
2025-02-13 295.60 301.55 287.85 293.25 93.0M
2025-02-12 307.80 312.35 306.20 307.75 38.7M
2025-02-11 302.50 307.60 301.80 306.45 27.3M
2025-02-10 304.65 307.70 302.75 302.75 25.4M
2025-02-07 306.00 307.35 302.90 304.70 31.9M
2025-02-06 298.30 307.95 296.60 307.50 74.4M
2025-02-05 292.60 295.30 291.35 295.30 28.9M
2025-02-04 292.30 294.25 289.15 294.25 38.5M
2025-02-03 288.10 291.65 286.85 290.55 109.7M
2025-01-31 294.65 298.55 294.65 297.00 29.2M
2025-01-30 295.70 297.50 294.35 295.80 32.4M
2025-01-29 290.20 298.40 289.65 296.30 44.8M
2025-01-28 286.00 290.00 285.10 289.35 39.5M
2025-01-27 287.60 292.00 287.55 288.40 26.7M
2025-01-24 297.00 297.50 292.45 293.05 23.0M
2025-01-23 292.40 299.10 292.40 298.65 37.7M
2025-01-22 298.00 299.30 292.90 293.75 119.2M
2025-01-21 294.00 298.10 292.55 295.95 39.4M
2025-01-20 292.35 293.60 290.05 291.85 28.3M
2025-01-17 286.05 291.75 284.80 289.35 51.4M
2025-01-16 285.00 285.60 281.25 282.70 37.5M
2025-01-15 267.70 282.45 267.70 280.95 59.6M
2025-01-14 262.15 264.10 258.45 263.80 28.7M
2025-01-13 257.85 261.65 255.15 260.70 44.7M
2025-01-10 264.55 266.35 256.60 258.05 58.9M
2025-01-09 262.50 266.05 261.05 265.85 77.9M
2025-01-08 267.85 272.60 260.15 265.00 43.0M
2025-01-07 271.80 272.35 264.00 265.70 36.1M
2025-01-06 268.90 272.90 267.35 272.80 29.7M
2025-01-03 266.30 268.50 265.65 266.45 22.7M
2025-01-02 266.15 268.15 260.65 266.90 16.2M