Holen Sie sich die Stockscreener-App
4.6654
1.58%
-0.0746
Lloyds Banking Group Plc Adr-Aktien (LYG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $4.68 | $4.61 | $0.075 | 3,469,803.0 | -1.58% |
| 2025-11-03 | $4.76 | $4.68 | $0.0765 | 7,159,555.0 | +0.64% |
| 2025-10-31 | $4.74 | $4.68 | $0.055 | 5,823,189.0 | +0.64% |
| 2025-10-30 | $4.71 | $4.67 | $0.045 | 6,734,258.0 | +0.00% |
| 2025-10-29 | $4.74 | $4.66 | $0.08 | 4,211,051.0 | +0.00% |
| 2025-10-28 | $4.70 | $4.63 | $0.07 | 7,285,774.0 | -0.43% |
| 2025-10-27 | $4.71 | $4.65 | $0.0565 | 7,773,977.0 | +2.84% |
| 2025-10-24 | $4.60 | $4.55 | $0.05 | 6,626,357.0 | +0.66% |
| 2025-10-23 | $4.62 | $4.51 | $0.1009 | 10,543,315.0 | +0.44% |
| 2025-10-22 | $4.56 | $4.49 | $0.07 | 12,072,957.0 | +1.80% |
| 2025-10-21 | $4.49 | $4.44 | $0.05 | 6,228,085.0 | -0.89% |
| 2025-10-20 | $4.51 | $4.47 | $0.0365 | 6,200,523.0 | +0.00% |
| 2025-10-17 | $4.52 | $4.45 | $0.0677 | 6,289,628.0 | -0.44% |
| 2025-10-16 | $4.57 | $4.49 | $0.08 | 6,351,550.0 | -0.88% |
| 2025-10-15 | $4.60 | $4.51 | $0.0899 | 7,860,579.0 | +0.44% |
| 2025-10-14 | $4.54 | $4.46 | $0.0788 | 5,649,994.0 | +0.67% |
| 2025-10-13 | $4.51 | $4.46 | $0.0499 | 5,615,036.0 | +1.58% |
| 2025-10-10 | $4.50 | $4.42 | $0.08 | 7,513,880.0 | -0.90% |
| 2025-10-09 | $4.54 | $4.45 | $0.09 | 5,031,326.0 | -3.67% |
| 2025-10-08 | $4.69 | $4.62 | $0.075 | 9,004,891.0 | +2.21% |
| 2025-10-07 | $4.64 | $4.50 | $0.145 | 11,633,652.0 | -1.09% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $4.76 | $4.61 | $0.155 | 10,629,358.0 | -0.96% |
| 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% |
Lloyds Banking Group Plc Adr-Aktien (LYG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.45 | $2.19 | $0.26 | 133,057,230.0 | +9.13% |
| 2023-11 | $2.20 | $1.90 | $0.30 | 154,645,191.0 | +14.66% |
| 2023-10 | $2.13 | $1.88 | $0.25 | 241,369,211.0 | -10.33% |
| 2023-09 | $2.21 | $2.00 | $0.21 | 191,034,988.0 | +1.43% |
| 2023-08 | $2.25 | $2.06 | $0.1901 | 224,642,837.0 | -8.30% |
| 2023-07 | $2.40 | $2.15 | $0.25 | 179,974,550.0 | +4.09% |
| 2023-06 | $2.30 | $2.09 | $0.21 | 186,670,232.0 | +1.38% |
| 2023-05 | $2.44 | $2.15 | $0.29 | 251,836,140.0 | -10.33% |
| 2023-04 | $2.46 | $2.33 | $0.13 | 200,264,612.0 | +4.31% |
| 2023-03 | $2.51 | $2.17 | $0.34 | 364,301,080.0 | -8.30% |
| 2023-02 | $2.63 | $2.39 | $0.24 | 178,883,275.0 | -2.32% |
| 2023-01 | $2.61 | $2.22 | $0.39 | 123,643,126.0 | +17.73% |
0.07%
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):