£23,494
0,75%
Echtzeit-Aktienkurs Derwent London PLC
Bid:
Ask:
Aktienkurse zur Derwent London PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 23,28 | 23,33 | 23,01 | 23,25 | -0,30% | 8.278,00 |
30.05.2024 | 22,68 | 23,37 | 22,68 | 23,32 | 1,04% | 71.820,00 |
29.05.2024 | 23,47 | 23,73 | 23,08 | 23,08 | -2,16% | 22.752,00 |
28.05.2024 | 22,87 | 23,62 | 22,86 | 23,59 | 2,83% | 34.566,00 |
27.05.2024 | 22,98 | 23,08 | 22,89 | 22,94 | 0,88% | - |
24.05.2024 | 22,24 | 22,80 | 22,24 | 22,74 | 1,61% | 56.433,00 |
23.05.2024 | 22,58 | 22,70 | 22,27 | 22,38 | -1,15% | 33.423,00 |
22.05.2024 | 22,14 | 22,74 | 22,06 | 22,64 | 0,80% | 14.389,00 |
21.05.2024 | 22,20 | 22,47 | 22,14 | 22,46 | -0,13% | 5.855,00 |
20.05.2024 | 22,44 | 22,60 | 22,42 | 22,49 | -0,04% | 6.360,00 |
17.05.2024 | 22,66 | 22,68 | 22,41 | 22,50 | -1,57% | 11.298,00 |
16.05.2024 | 22,90 | 23,11 | 22,74 | 22,86 | -0,61% | 18.851,00 |
15.05.2024 | 22,11 | 23,00 | 22,11 | 23,00 | 4,26% | 47.653,00 |
14.05.2024 | 21,88 | 22,26 | 21,88 | 22,06 | -0,27% | 16.835,00 |
13.05.2024 | 22,08 | 22,12 | 21,94 | 22,12 | 0,55% | 6.345,00 |
10.05.2024 | 22,34 | 22,34 | 22,00 | 22,00 | 0,00% | 25.182,00 |
09.05.2024 | 22,20 | 22,40 | 22,00 | 22,00 | -1,61% | 27.558,00 |
08.05.2024 | 22,02 | 22,46 | 22,02 | 22,36 | 0,54% | 50.915,00 |
07.05.2024 | 21,66 | 22,28 | 21,66 | 22,24 | 3,04% | 44.846,00 |
06.05.2024 | 21,58 | 21,60 | 21,54 | 21,58 | 0,67% | - |
03.05.2024 | 20,86 | 21,48 | 20,86 | 21,44 | 3,18% | 30.338,00 |
02.05.2024 | 20,58 | 20,85 | 20,44 | 20,78 | 1,76% | 9.425,00 |
01.05.2024 | 20,69 | 20,69 | 20,36 | 20,42 | -1,07% | 4.227,00 |
30.04.2024 | 20,76 | 20,86 | 20,59 | 20,64 | -0,67% | 23.110,00 |
29.04.2024 | 20,34 | 20,84 | 20,34 | 20,78 | 1,96% | 13.675,00 |
26.04.2024 | 20,14 | 20,42 | 20,10 | 20,38 | 2,00% | 14.446,00 |
25.04.2024 | 19,98 | 20,34 | 19,82 | 19,98 | -1,58% | 34.125,00 |
24.04.2024 | 20,64 | 20,74 | 20,30 | 20,30 | -2,12% | 14.825,00 |
23.04.2024 | 20,83 | 20,83 | 20,52 | 20,74 | 0,39% | 11.624,00 |
22.04.2024 | 20,40 | 20,82 | 20,40 | 20,66 | 1,18% | 9.811,00 |
19.04.2024 | 20,40 | 20,42 | 20,13 | 20,42 | -0,10% | 12.704,00 |
18.04.2024 | 19,92 | 20,44 | 19,91 | 20,44 | 2,46% | 20.452,00 |
17.04.2024 | 19,96 | 20,28 | 19,92 | 19,95 | -1,43% | 42.907,00 |
16.04.2024 | 20,32 | 20,32 | 19,95 | 20,24 | -1,84% | 8.384,00 |
15.04.2024 | 20,65 | 20,76 | 20,50 | 20,62 | -0,77% | 25.759,00 |
12.04.2024 | 20,93 | 21,09 | 20,60 | 20,78 | -0,14% | 13.126,00 |
11.04.2024 | 20,44 | 21,03 | 20,44 | 20,81 | 1,41% | 37.709,00 |
10.04.2024 | 21,11 | 21,24 | 20,30 | 20,52 | -1,63% | 29.157,00 |
09.04.2024 | 20,70 | 21,00 | 20,70 | 20,86 | -0,48% | 8.148,00 |
08.04.2024 | 20,40 | 20,98 | 20,40 | 20,96 | 1,55% | 16.021,00 |
05.04.2024 | 21,34 | 21,34 | 20,53 | 20,64 | -1,90% | 12.222,00 |
04.04.2024 | 20,98 | 21,30 | 20,94 | 21,04 | 0,29% | 16.258,00 |
03.04.2024 | 21,06 | 21,16 | 20,80 | 20,98 | -1,04% | 15.001,00 |
02.04.2024 | 21,68 | 21,68 | 21,04 | 21,20 | -2,21% | 13.675,00 |
28.03.2024 | 21,46 | 21,80 | 21,30 | 21,68 | 0,56% | 33.380,00 |
27.03.2024 | 21,76 | 21,88 | 21,40 | 21,56 | -1,55% | 21.417,00 |
26.03.2024 | 21,76 | 22,00 | 21,46 | 21,90 | 1,86% | 30.830,00 |
25.03.2024 | 21,18 | 21,60 | 21,10 | 21,50 | 0,84% | 13.209,00 |
22.03.2024 | 21,63 | 21,69 | 21,20 | 21,32 | -1,02% | 32.945,00 |
21.03.2024 | 21,18 | 21,60 | 21,10 | 21,54 | 2,57% | 14.343,00 |
20.03.2024 | 20,60 | 21,04 | 20,52 | 21,00 | 2,24% | 13.523,00 |
19.03.2024 | 20,62 | 20,96 | 20,42 | 20,54 | -2,10% | 17.063,00 |
18.03.2024 | 20,40 | 21,08 | 20,39 | 20,98 | 1,35% | 37.118,00 |
15.03.2024 | 20,82 | 21,30 | 20,46 | 20,70 | 0,29% | 41.434,00 |
14.03.2024 | 21,50 | 21,58 | 20,50 | 20,64 | -4,53% | 46.512,00 |
13.03.2024 | 21,50 | 21,70 | 21,34 | 21,62 | 0,93% | 41.618,00 |
12.03.2024 | 21,00 | 21,54 | 21,00 | 21,42 | 1,13% | 35.721,00 |
11.03.2024 | 21,09 | 21,18 | 20,86 | 21,18 | 0,95% | 34.726,00 |
08.03.2024 | 20,25 | 21,01 | 20,22 | 20,98 | 3,25% | 22.712,00 |
07.03.2024 | 20,10 | 20,60 | 19,88 | 20,32 | 0,10% | 28.267,00 |
06.03.2024 | 20,29 | 20,68 | 20,23 | 20,30 | 0,30% | 25.709,00 |
05.03.2024 | 19,98 | 20,40 | 19,93 | 20,24 | 1,10% | 24.410,00 |
04.03.2024 | 19,83 | 20,16 | 19,54 | 20,02 | 0,30% | 51.057,00 |
01.03.2024 | 19,48 | 19,96 | 19,42 | 19,96 | 3,15% | 33.752,00 |
29.02.2024 | 19,46 | 19,50 | 19,13 | 19,35 | 0,65% | 33.638,00 |
28.02.2024 | 18,95 | 19,63 | 18,88 | 19,23 | 0,71% | 49.023,00 |
27.02.2024 | 19,09 | 19,33 | 19,00 | 19,09 | 0,24% | 49.308,00 |
26.02.2024 | 19,41 | 19,43 | 19,02 | 19,05 | -1,78% | 10.870,00 |
23.02.2024 | 19,55 | 19,55 | 19,34 | 19,39 | -0,77% | 5.468,00 |
22.02.2024 | 19,67 | 19,79 | 19,50 | 19,54 | -0,56% | 7.586,00 |
21.02.2024 | 19,78 | 19,89 | 19,62 | 19,65 | -0,20% | 8.341,00 |
20.02.2024 | 19,68 | 19,78 | 19,62 | 19,69 | -0,15% | 8.924,00 |
19.02.2024 | 19,78 | 19,79 | 19,65 | 19,72 | -1,00% | 8.260,00 |
16.02.2024 | 19,85 | 20,12 | 19,77 | 19,92 | 1,22% | 6.464,00 |
15.02.2024 | 19,60 | 19,87 | 19,52 | 19,68 | 1,63% | 12.263,00 |
14.02.2024 | 19,55 | 19,79 | 19,36 | 19,37 | -0,54% | 8.916,00 |
13.02.2024 | 19,98 | 20,00 | 19,37 | 19,47 | -2,26% | 12.897,00 |
12.02.2024 | 19,58 | 19,97 | 19,55 | 19,92 | 2,84% | 25.109,00 |
09.02.2024 | 19,80 | 19,89 | 19,37 | 19,37 | -1,80% | 43.134,00 |
08.02.2024 | 20,10 | 20,34 | 19,71 | 19,73 | -1,47% | 47.238,00 |
07.02.2024 | 19,97 | 20,52 | 19,97 | 20,02 | -1,62% | 38.069,00 |
06.02.2024 | 20,38 | 20,40 | 19,94 | 20,35 | 0,44% | 30.635,00 |
05.02.2024 | 20,63 | 20,73 | 20,16 | 20,26 | -1,36% | 17.159,00 |
02.02.2024 | 20,90 | 21,14 | 20,52 | 20,54 | -1,15% | 6.457,00 |
01.02.2024 | 20,92 | 21,38 | 20,78 | 20,78 | -3,08% | 28.815,00 |
31.01.2024 | 21,32 | 21,52 | 21,21 | 21,44 | 0,47% | 9.820,00 |
30.01.2024 | 21,41 | 21,50 | 21,30 | 21,34 | 0,09% | 10.333,00 |
29.01.2024 | 20,66 | 21,36 | 20,66 | 21,32 | 1,23% | 7.421,00 |
26.01.2024 | 20,77 | 21,21 | 20,56 | 21,06 | 1,06% | 22.379,00 |
25.01.2024 | 21,35 | 21,35 | 20,70 | 20,84 | -1,23% | 17.581,00 |
24.01.2024 | 20,60 | 21,10 | 20,60 | 21,10 | 3,23% | 47.480,00 |
23.01.2024 | 20,85 | 20,91 | 20,44 | 20,44 | -2,01% | 16.349,00 |
22.01.2024 | 20,78 | 20,89 | 20,62 | 20,86 | 1,66% | 43.230,00 |
19.01.2024 | 20,90 | 20,90 | 20,44 | 20,52 | -0,29% | 13.490,00 |
18.01.2024 | 20,88 | 20,94 | 20,56 | 20,58 | -1,15% | 19.764,00 |
17.01.2024 | 20,98 | 21,10 | 20,50 | 20,82 | -2,62% | 41.744,00 |
16.01.2024 | 21,46 | 21,80 | 21,34 | 21,38 | -0,47% | 37.152,00 |
15.01.2024 | 22,00 | 22,16 | 21,42 | 21,48 | -1,33% | 20.004,00 |
12.01.2024 | 22,55 | 22,79 | 21,76 | 21,77 | -2,90% | 24.178,00 |
11.01.2024 | 22,84 | 22,97 | 22,38 | 22,42 | -1,92% | 10.542,00 |