Lloyds Banking Group PLC (LLOY)

LLOY
🏛️ Vereinigtes Königreich →
83.00
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
2021-12-31 48.37 48.37 47.80 47.80 49.7M
2021-12-30 47.70 48.56 47.70 48.34 61.0M
2021-12-29 48.47 48.73 47.73 48.00 91.2M
2021-12-24 47.77 48.10 47.44 47.44 40.6M
2021-12-23 47.20 47.72 47.05 47.63 91.3M
2021-12-22 46.35 47.15 46.30 46.96 94.5M
2021-12-21 45.95 46.45 45.91 46.35 126.2M
2021-12-20 45.07 45.91 44.83 45.46 204.6M
2021-12-17 46.35 47.33 45.72 46.16 301.2M
2021-12-16 45.00 47.43 44.35 46.41 293.7M
2021-12-15 45.17 45.52 44.35 44.35 108.6M
2021-12-14 44.75 45.54 44.62 45.19 135.0M
2021-12-13 46.33 46.33 44.30 44.35 300.0M
2021-12-10 46.41 46.87 46.27 46.34 73.3M
2021-12-09 47.26 47.26 46.57 46.70 91.3M
2021-12-08 47.80 47.87 46.69 47.37 106.8M
2021-12-07 46.75 47.85 46.56 47.48 174.2M
2021-12-06 46.48 46.98 46.16 46.27 168.2M
2021-12-03 47.42 47.77 46.33 46.48 136.3M
2021-12-02 47.11 47.47 46.44 46.92 147.5M
2021-12-01 46.80 48.02 46.41 47.69 147.9M
2021-11-30 46.00 47.19 45.51 46.80 333.5M
2021-11-29 46.83 47.42 46.25 46.80 255.2M
2021-11-26 47.50 47.97 45.41 46.00 428.3M
2021-11-25 49.52 49.70 49.10 49.69 114.6M
2021-11-24 49.84 50.15 49.41 49.52 99.0M
2021-11-23 49.30 50.30 49.11 49.84 110.3M
2021-11-22 49.20 49.81 48.94 49.73 97.1M
2021-11-19 50.30 50.39 48.34 49.05 247.2M
2021-11-18 49.82 50.24 49.52 49.89 92.1M
2021-11-17 50.13 50.99 49.98 49.98 206.7M
2021-11-16 49.82 50.02 49.53 49.97 111.4M
2021-11-15 49.00 49.85 48.94 49.63 100.0M
2021-11-12 49.93 50.22 49.23 49.23 124.3M
2021-11-11 49.83 50.24 49.31 49.88 125.2M
2021-11-10 48.24 49.52 48.22 49.28 179.3M
2021-11-09 48.84 49.05 48.09 48.38 141.6M
2021-11-08 48.90 49.56 48.52 49.16 126.5M
2021-11-05 48.10 49.34 48.10 49.10 223.2M
2021-11-04 50.69 50.73 48.02 48.25 266.3M
2021-11-03 50.85 51.00 50.30 50.50 169.3M
2021-11-02 51.55 51.58 41.44 51.03 191.3M
2021-11-01 50.87 51.40 50.78 51.11 154.5M
2021-10-29 49.83 50.48 49.63 50.22 244.8M
2021-10-28 50.00 50.34 49.15 49.58 193.6M
2021-10-27 49.05 49.32 48.60 48.96 135.9M
2021-10-26 48.65 49.17 48.41 49.00 114.7M
2021-10-25 48.66 48.94 48.35 48.77 146.4M
2021-10-22 48.39 48.88 48.13 48.73 93.0M
2021-10-21 49.00 49.24 47.78 48.32 128.0M
2021-10-20 49.46 49.49 48.49 49.05 97.4M
2021-10-19 49.41 49.51 41.89 49.40 113.2M
2021-10-18 49.32 49.52 48.95 49.27 136.4M
2021-10-15 48.00 49.23 47.95 49.12 209.0M
2021-10-14 48.26 48.66 48.00 48.44 195.4M
2021-10-13 48.73 48.95 47.20 47.76 364.2M
2021-10-12 47.20 48.52 46.95 48.52 165.5M
2021-10-11 46.90 48.02 46.77 47.93 219.7M
2021-10-08 46.70 47.03 46.50 46.86 151.9M
2021-10-07 46.55 46.72 45.60 46.50 142.0M
2021-10-06 46.48 46.73 45.65 46.05 180.1M
2021-10-05 45.00 46.65 44.84 46.52 224.6M
2021-10-04 45.12 45.46 44.47 44.80 125.3M
2021-10-01 45.73 45.91 44.63 45.24 187.9M
2021-09-30 46.78 46.93 46.34 46.57 170.1M
2021-09-29 46.00 46.59 45.65 46.44 179.9M
2021-09-28 45.84 46.17 45.25 45.50 153.2M
2021-09-27 45.78 45.97 45.34 45.84 189.1M
2021-09-24 44.95 45.81 44.50 45.43 306.3M
2021-09-23 44.40 45.13 44.09 45.06 170.0M
2021-09-22 42.90 44.02 42.90 43.98 115.7M
2021-09-21 43.55 44.23 42.26 42.48 162.4M
2021-09-20 44.32 44.66 43.15 43.15 197.1M
2021-09-17 45.00 45.45 44.35 45.05 346.7M
2021-09-16 44.08 44.97 44.08 44.77 159.0M
2021-09-15 43.45 44.48 43.43 44.14 162.8M
2021-09-14 43.58 44.13 43.45 43.55 177.8M
2021-09-13 42.98 43.85 42.85 43.77 188.3M
2021-09-10 42.73 43.48 42.37 42.56 114.8M
2021-09-09 41.88 42.81 41.35 42.51 170.8M
2021-09-08 42.84 42.99 42.24 42.41 116.9M
2021-09-07 43.70 43.78 43.08 43.25 78.4M
2021-09-06 43.31 43.88 43.31 43.77 52.8M
2021-09-03 43.62 44.02 43.28 43.41 95.2M
2021-09-02 43.98 44.17 43.45 43.62 112.1M
2021-09-01 44.06 45.00 43.95 44.02 102.6M
2021-08-31 43.54 43.90 43.26 43.77 173.5M
2021-08-27 44.11 44.27 43.66 44.09 74.2M
2021-08-26 44.16 44.70 44.09 44.23 55.6M
2021-08-25 43.85 44.64 43.71 44.52 98.4M
2021-08-24 44.15 44.22 43.04 43.76 120.9M
2021-08-23 44.50 44.72 43.87 43.95 74.3M
2021-08-20 43.77 44.29 43.52 43.98 89.1M
2021-08-19 43.58 44.41 43.57 43.83 113.8M
2021-08-18 45.00 45.15 44.15 44.66 202.3M
2021-08-17 45.19 45.37 44.62 44.99 133.0M
2021-08-16 45.80 46.24 45.18 45.63 93.8M
2021-08-13 46.58 46.77 46.10 46.23 80.2M
2021-08-12 46.62 47.01 46.38 46.55 114.0M
2021-08-11 45.95 46.70 45.95 46.48 87.3M
2021-08-10 46.59 47.00 46.16 46.64 126.9M
2021-08-09 46.50 46.74 46.00 46.64 143.5M
2021-08-06 46.00 46.84 45.70 46.58 171.3M
2021-08-05 46.01 46.33 45.22 45.91 192.3M
2021-08-04 47.12 47.30 46.55 47.30 113.6M
2021-08-03 46.48 47.32 46.26 46.85 114.3M
2021-08-02 46.41 46.74 45.63 46.23 115.1M
2021-07-30 46.01 46.40 45.38 45.63 164.2M
2021-07-29 47.50 47.90 45.74 46.20 212.9M
2021-07-28 46.36 47.31 46.32 46.78 132.3M
2021-07-27 46.33 46.61 45.62 46.52 113.5M
2021-07-26 45.55 46.66 45.00 46.55 104.8M
2021-07-23 45.59 46.10 45.34 45.88 77.4M
2021-07-22 46.28 46.37 45.08 45.23 86.5M
2021-07-21 44.12 45.84 44.12 45.64 110.6M
2021-07-20 43.66 44.20 42.78 44.09 246.4M
2021-07-19 44.98 45.21 43.37 43.50 198.3M
2021-07-16 46.73 46.96 45.61 45.72 120.5M
2021-07-15 46.91 47.05 46.21 46.56 111.2M
2021-07-14 46.75 47.78 46.61 46.94 94.2M
2021-07-13 47.60 48.31 46.72 46.75 160.2M
2021-07-12 46.59 47.33 45.89 47.17 95.4M
2021-07-09 45.76 46.74 45.59 46.71 129.7M
2021-07-08 46.38 46.38 44.94 45.62 170.1M
2021-07-07 46.45 47.28 46.27 46.79 106.2M
2021-07-06 47.75 47.94 46.33 46.44 98.5M
2021-07-05 46.92 47.99 46.90 47.71 75.1M
2021-07-02 47.66 47.84 46.78 46.83 84.8M
2021-07-01 46.98 47.65 46.75 47.62 139.9M
2021-06-30 46.60 47.05 46.15 46.69 115.1M
2021-06-29 46.40 47.32 46.25 46.79 80.0M
2021-06-28 47.12 47.22 46.51 46.51 89.3M
2021-06-25 47.58 47.70 46.96 47.22 91.8M
2021-06-24 47.19 47.55 46.90 47.20 150.1M
2021-06-23 46.84 47.38 46.80 47.00 112.8M
2021-06-22 47.27 47.33 46.47 46.77 107.0M
2021-06-21 46.16 47.05 45.57 46.99 155.6M
2021-06-18 47.50 48.00 46.17 46.43 351.8M
2021-06-17 48.00 48.84 47.87 47.95 171.3M
2021-06-16 48.00 48.44 47.52 47.70 230.1M
2021-06-15 48.19 48.19 47.58 47.91 154.0M
2021-06-14 48.56 48.74 47.80 47.84 119.6M
2021-06-11 48.05 48.52 47.90 48.40 85.9M
2021-06-10 48.23 49.02 47.98 48.27 97.4M
2021-06-09 48.70 48.94 47.85 48.23 144.0M
2021-06-08 49.50 49.92 48.84 48.90 98.1M
2021-06-07 49.02 49.83 49.02 49.63 158.7M
2021-06-04 49.42 49.62 48.81 48.94 112.9M
2021-06-03 50.03 50.10 49.16 49.55 129.3M
2021-06-02 49.80 50.20 49.52 50.00 136.3M
2021-06-01 50.18 50.56 49.50 49.78 168.5M
2021-05-28 50.00 50.20 49.51 49.89 209.9M
2021-05-27 48.32 49.91 48.24 49.91 364.4M
2021-05-26 48.70 49.19 47.72 48.41 188.0M
2021-05-25 49.00 49.32 48.81 49.07 184.6M
2021-05-24 48.79 48.82 48.28 48.72 75.6M
2021-05-21 48.16 48.55 47.66 48.47 245.6M
2021-05-20 48.10 48.48 47.58 48.22 120.5M
2021-05-19 47.97 48.71 47.34 47.96 137.8M
2021-05-18 48.50 49.03 48.31 48.60 116.3M
2021-05-17 48.25 48.45 40.13 48.07 109.1M
2021-05-14 47.70 48.27 47.26 48.25 313.4M
2021-05-13 46.50 47.17 46.30 47.01 130.0M
2021-05-12 46.59 47.42 46.27 47.29 162.3M
2021-05-11 47.31 47.55 46.63 46.67 199.2M
2021-05-10 46.95 48.00 46.79 47.85 183.2M
2021-05-07 46.69 46.85 46.05 46.55 123.5M
2021-05-06 46.31 46.49 45.76 46.20 115.6M
2021-05-05 45.70 46.29 45.40 46.23 116.4M
2021-05-04 46.10 47.45 44.98 45.05 229.8M
2021-04-30 45.45 45.72 45.14 45.44 184.6M
2021-04-29 45.70 45.86 45.00 45.45 181.1M
2021-04-28 45.00 45.73 44.47 45.10 445.7M
2021-04-27 42.97 43.58 42.66 43.58 124.1M
2021-04-26 42.81 42.98 41.72 42.89 116.5M
2021-04-23 42.34 42.66 41.76 42.63 117.3M
2021-04-22 41.78 42.02 41.41 41.98 135.6M
2021-04-21 41.99 42.73 41.23 41.62 161.9M
2021-04-20 43.90 43.91 42.05 42.05 212.2M
2021-04-19 43.27 43.92 43.27 43.76 92.6M
2021-04-16 43.14 43.77 43.02 43.46 134.5M
2021-04-15 43.50 43.62 42.78 42.81 126.7M
2021-04-14 43.75 43.99 43.36 43.83 124.3M
2021-04-13 44.52 45.02 43.67 43.75 161.6M
2021-04-12 43.50 44.54 43.06 44.39 183.8M
2021-04-09 43.63 43.63 43.17 43.26 127.7M
2021-04-08 43.52 43.72 43.21 43.41 126.2M
2021-04-07 42.98 43.63 42.88 43.35 155.0M
2021-04-06 43.50 43.86 42.68 42.83 205.1M
2021-04-01 42.49 43.04 42.38 42.77 113.1M
2021-03-31 43.10 43.42 42.53 42.53 226.3M
2021-03-30 42.50 43.16 42.45 43.10 183.3M
2021-03-29 41.80 42.60 41.76 42.06 148.1M
2021-03-26 42.30 42.49 41.74 42.26 190.8M
2021-03-25 42.00 42.33 41.28 41.77 226.5M
2021-03-24 41.00 42.30 40.76 42.23 295.0M
2021-03-23 40.85 41.59 40.65 41.34 166.1M
2021-03-22 40.78 41.93 40.42 41.00 213.3M
2021-03-19 40.90 41.44 40.38 41.02 379.9M
2021-03-18 41.87 41.93 40.97 41.60 245.9M
2021-03-17 41.47 42.00 41.12 41.46 178.2M
2021-03-16 41.32 42.09 41.08 41.48 202.2M
2021-03-15 41.66 41.80 40.77 41.10 132.5M
2021-03-12 40.30 41.33 40.30 41.21 120.8M
2021-03-11 40.83 40.97 40.08 40.50 131.5M
2021-03-10 40.82 41.30 40.51 40.78 144.9M
2021-03-09 41.95 41.95 40.90 41.13 246.2M
2021-03-08 40.50 42.03 40.29 41.78 282.7M
2021-03-05 40.02 41.46 39.67 40.08 277.9M
2021-03-04 40.26 40.97 39.88 40.34 260.5M
2021-03-03 39.25 40.47 39.06 40.41 287.7M
2021-03-02 38.77 39.27 38.69 38.88 151.0M
2021-03-01 39.59 39.72 38.99 39.01 152.5M
2021-02-26 38.50 39.24 38.03 39.00 356.1M
2021-02-25 39.58 39.92 38.83 39.21 200.6M
2021-02-24 40.85 41.00 38.37 39.34 433.5M
2021-02-23 38.93 39.59 38.62 39.22 293.5M
2021-02-22 38.10 38.55 37.53 38.42 146.6M
2021-02-19 37.60 38.59 36.91 38.19 228.3M
2021-02-18 38.80 38.98 37.11 37.48 249.3M
2021-02-17 39.48 39.66 38.56 38.92 146.9M
2021-02-16 39.50 39.50 38.45 39.48 234.7M
2021-02-15 37.83 39.19 37.70 39.09 280.7M
2021-02-12 36.66 37.42 36.27 37.10 104.5M
2021-02-11 37.48 37.76 36.75 37.07 185.3M
2021-02-10 38.00 38.22 37.17 37.50 167.5M
2021-02-09 37.73 37.93 37.21 37.55 115.8M
2021-02-08 38.10 38.32 37.51 37.70 253.6M
2021-02-05 36.98 37.52 36.36 37.00 311.4M
2021-02-04 34.42 36.66 33.83 36.11 382.6M
2021-02-03 34.62 35.00 33.91 34.18 113.6M
2021-02-02 33.92 34.34 33.59 33.99 137.9M
2021-02-01 33.53 34.22 33.08 33.52 221.7M
2021-01-29 32.94 33.66 32.37 33.00 195.8M
2021-01-28 32.84 33.55 32.24 33.47 221.4M
2021-01-27 33.63 34.34 32.88 33.25 242.9M
2021-01-26 33.80 34.73 33.66 34.41 111.2M
2021-01-25 35.08 35.27 33.60 33.84 154.2M
2021-01-22 35.00 35.21 34.44 34.77 181.7M
2021-01-21 36.00 36.20 35.14 35.31 151.7M
2021-01-20 36.03 36.09 35.03 35.78 168.3M
2021-01-19 36.60 36.68 35.64 36.00 158.5M
2021-01-18 35.94 36.44 35.68 36.17 70.0M
2021-01-15 36.22 36.80 35.70 35.94 179.1M
2021-01-14 36.70 36.98 36.22 36.45 110.6M
2021-01-13 37.05 37.05 36.16 36.24 112.8M
2021-01-12 36.48 37.08 36.33 36.74 157.0M
2021-01-11 36.07 36.83 36.06 36.16 146.9M
2021-01-08 37.12 37.42 36.24 36.83 188.6M
2021-01-07 37.50 37.95 36.34 36.89 196.5M
2021-01-06 36.47 37.56 35.60 37.16 391.2M
2021-01-05 34.64 35.59 34.07 35.21 212.2M
2021-01-04 37.00 37.24 34.60 34.84 302.7M