Holen Sie sich die Stockscreener-App
5.41
0.55%
-0.03
Handel nachbörslich:
5.41
Lloyds Banking Group Plc Adr-Aktien (LYG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $5.42 | $5.37 | $0.0454 | 6,310,986.0 | -0.55% |
| 2026-01-08 | $5.44 | $5.38 | $0.06 | 5,656,042.0 | +1.68% |
| 2026-01-07 | $5.39 | $5.34 | $0.05 | 5,483,811.0 | -1.65% |
| 2026-01-06 | $5.54 | $5.42 | $0.12 | 6,553,142.0 | -0.55% |
| 2026-01-05 | $5.47 | $5.36 | $0.11 | 5,506,701.0 | +1.48% |
| 2026-01-02 | $5.43 | $5.34 | $0.09 | 8,376,606.0 | +1.70% |
| 2025-12-31 | $5.35 | $5.28 | $0.0699 | 2,055,073.0 | -0.56% |
| 2025-12-30 | $5.35 | $5.31 | $0.04 | 5,432,821.0 | +0.38% |
| 2025-12-29 | $5.32 | $5.28 | $0.04 | 3,963,912.0 | -0.56% |
| 2025-12-26 | $5.34 | $5.31 | $0.03 | 2,167,567.0 | +0.19% |
| 2025-12-24 | $5.33 | $5.29 | $0.04 | 1,167,532.0 | +0.38% |
| 2025-12-23 | $5.32 | $5.27 | $0.05 | 5,174,976.0 | +0.95% |
| 2025-12-22 | $5.27 | $5.23 | $0.04 | 6,003,205.0 | +0.57% |
| 2025-12-19 | $5.27 | $5.21 | $0.06 | 6,598,748.0 | +0.97% |
| 2025-12-18 | $5.20 | $5.16 | $0.04 | 7,290,135.0 | +0.58% |
| 2025-12-17 | $5.21 | $5.14 | $0.07 | 7,215,637.0 | +0.19% |
| 2025-12-16 | $5.15 | $5.09 | $0.061 | 7,807,857.0 | +0.19% |
| 2025-12-15 | $5.16 | $5.10 | $0.0573 | 6,387,441.0 | +1.79% |
| 2025-12-12 | $5.10 | $5.03 | $0.075 | 6,750,054.0 | -1.95% |
| 2025-12-11 | $5.14 | $5.07 | $0.07 | 4,475,457.0 | +1.98% |
Lloyds Banking Group Plc Adr-Aktien (LYG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lloyds Banking Group Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LYG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lloyds Banking Group Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lloyds Banking Group Plc Adr-Aktien (LYG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $5.54 | $5.34 | $0.20 | 44,198,274.0 | +2.08% |
Lloyds Banking Group Plc Adr-Aktien (LYG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.35 | $4.97 | $0.38 | 132,420,611.0 | +4.51% |
| 2025-11 | $5.14 | $4.51 | $0.6284 | 169,947,093.0 | +8.28% |
| 2025-10 | $4.74 | $4.42 | $0.32 | 163,087,522.0 | +3.74% |
| 2025-09 | $4.63 | $4.20 | $0.43 | 112,873,158.0 | +5.09% |
| 2025-08 | $4.62 | $4.05 | $0.57 | 183,496,020.0 | +2.37% |
| 2025-07 | $4.34 | $3.98 | $0.36 | 215,697,866.0 | -0.71% |
| 2025-06 | $4.28 | $4.04 | $0.2399 | 293,704,331.0 | +0.95% |
| 2025-05 | $4.30 | $3.75 | $0.555 | 592,617,292.0 | +6.58% |
| 2025-04 | $4.00 | $3.27 | $0.73 | 712,730,449.0 | +3.40% |
| 2025-03 | $3.91 | $3.50 | $0.41 | 609,802,092.0 | +1.87% |
| 2025-02 | $3.78 | $2.97 | $0.81 | 677,924,539.0 | +22.95% |
| 2025-01 | $3.13 | $2.56 | $0.57 | 337,956,000.0 | +12.13% |
Lloyds Banking Group Plc Adr-Aktien (LYG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.83 | $2.65 | $0.18 | 209,617,305.0 | +0.74% |
| 2024-11 | $2.88 | $2.66 | $0.22 | 178,407,366.0 | -1.82% |
| 2024-10 | $3.24 | $2.72 | $0.52 | 248,334,937.0 | -11.86% |
| 2024-09 | $3.18 | $2.90 | $0.28 | 236,804,969.0 | +1.96% |
| 2024-08 | $3.14 | $2.67 | $0.47 | 194,968,843.0 | +0.99% |
| 2024-07 | $3.13 | $2.74 | $0.39 | 224,305,172.0 | +10.99% |
| 2024-06 | $2.84 | $2.68 | $0.16 | 186,835,996.0 | -3.19% |
| 2024-05 | $2.87 | $2.56 | $0.31 | 179,822,932.0 | +10.16% |
| 2024-04 | $2.72 | $2.42 | $0.30 | 207,941,255.0 | -1.16% |
| 2024-03 | $2.63 | $2.33 | $0.30 | 207,295,507.0 | +10.68% |
| 2024-02 | $2.36 | $2.00 | $0.36 | 165,782,214.0 | +10.90% |
| 2024-01 | $2.44 | $2.08 | $0.36 | 179,018,845.0 | -11.72% |
0.81%
0.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):