40,500€
-1,94%
Echtzeit-Aktienkurs Larsen and Toubro Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Larsen and Toubro Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 41,00 | 41,50 | 40,70 | 40,70 | -1,45% | - |
| 25.04.2024 | 41,30 | 41,50 | 40,90 | 41,30 | 0,49% | 80,00 |
| 24.04.2024 | 41,10 | 41,30 | 40,90 | 41,10 | 0,49% | - |
| 23.04.2024 | 41,10 | 41,30 | 40,60 | 40,90 | -0,73% | - |
| 22.04.2024 | 40,30 | 41,50 | 39,70 | 41,20 | 3,26% | - |
| 19.04.2024 | 40,30 | 40,30 | 39,20 | 39,90 | -0,99% | - |
| 18.04.2024 | 39,90 | 40,70 | 39,70 | 40,30 | 1,00% | - |
| 17.04.2024 | 40,10 | 40,30 | 39,80 | 39,90 | -0,50% | - |
| 16.04.2024 | 40,30 | 40,50 | 39,90 | 40,10 | -0,50% | - |
| 15.04.2024 | 41,90 | 42,10 | 40,30 | 40,30 | -3,82% | 50,00 |
| 12.04.2024 | 43,00 | 43,30 | 41,50 | 41,90 | -2,56% | - |
| 11.04.2024 | 42,10 | 43,00 | 41,90 | 43,00 | 2,14% | - |
| 10.04.2024 | 42,50 | 42,50 | 41,70 | 42,10 | -0,94% | 30,00 |
| 09.04.2024 | 42,50 | 42,50 | 41,90 | 42,50 | 0,00% | 120,00 |
| 08.04.2024 | 42,60 | 43,20 | 41,90 | 42,50 | -0,23% | - |
| 05.04.2024 | 42,00 | 42,70 | 41,20 | 42,60 | 1,43% | 100,00 |
| 04.04.2024 | 42,50 | 43,30 | 41,70 | 42,00 | -1,41% | 100,00 |
| 03.04.2024 | 41,70 | 42,80 | 41,50 | 42,60 | 1,19% | 34,00 |
| 02.04.2024 | 42,00 | 42,70 | 41,50 | 42,10 | 0,24% | 180,00 |
| 28.03.2024 | 42,20 | 42,40 | 41,30 | 42,00 | 1,20% | - |
| 27.03.2024 | 40,50 | 41,70 | 40,50 | 41,50 | 2,47% | 44,00 |
| 26.03.2024 | 39,90 | 41,10 | 39,80 | 40,50 | 1,50% | 90,00 |
| 25.03.2024 | 40,10 | 40,20 | 39,70 | 39,90 | -0,50% | 50,00 |
| 22.03.2024 | 39,80 | 40,50 | 39,10 | 40,10 | 2,04% | - |
| 21.03.2024 | 39,70 | 40,50 | 39,00 | 39,30 | -1,01% | - |
| 20.03.2024 | 38,70 | 39,70 | 38,30 | 39,70 | 3,66% | - |
| 19.03.2024 | 39,50 | 39,70 | 38,30 | 38,30 | -3,04% | - |
| 18.03.2024 | 39,50 | 39,90 | 39,30 | 39,50 | 0,00% | - |
| 15.03.2024 | 39,70 | 40,00 | 38,90 | 39,50 | -0,50% | 100,00 |
| 14.03.2024 | 39,10 | 40,30 | 39,10 | 39,70 | 1,53% | - |
| 13.03.2024 | 39,20 | 40,40 | 38,90 | 39,10 | -2,49% | 460,00 |
| 12.03.2024 | 40,30 | 40,70 | 39,90 | 40,10 | -0,50% | - |
| 11.03.2024 | 40,70 | 40,80 | 40,10 | 40,30 | -0,98% | - |
| 08.03.2024 | 40,90 | 41,00 | 40,50 | 40,70 | -0,49% | - |
| 07.03.2024 | 40,80 | 41,30 | 40,50 | 40,90 | 0,49% | - |
| 06.03.2024 | 40,30 | 40,90 | 39,90 | 40,70 | 0,99% | - |
| 05.03.2024 | 41,10 | 41,10 | 40,10 | 40,30 | -1,95% | - |
| 04.03.2024 | 40,70 | 41,10 | 40,10 | 41,10 | 0,98% | - |
| 01.03.2024 | 39,10 | 40,80 | 38,90 | 40,70 | 4,09% | 50,00 |
| 29.02.2024 | 38,50 | 39,30 | 38,10 | 39,10 | 1,56% | - |
| 28.02.2024 | 38,90 | 39,10 | 38,20 | 38,50 | -1,03% | - |
| 27.02.2024 | 38,90 | 39,40 | 38,70 | 38,90 | 0,00% | 10,00 |
| 26.02.2024 | 37,40 | 39,10 | 37,30 | 38,90 | 4,01% | 183,00 |
| 23.02.2024 | 37,30 | 38,10 | 36,80 | 37,40 | 0,27% | - |
| 22.02.2024 | 37,10 | 37,90 | 36,70 | 37,30 | 0,54% | - |
| 21.02.2024 | 37,70 | 37,90 | 35,30 | 37,10 | -2,62% | 1.765,00 |
| 20.02.2024 | 37,70 | 38,10 | 37,30 | 38,10 | 2,14% | - |
| 19.02.2024 | 38,70 | 38,70 | 37,30 | 37,30 | -3,62% | - |
| 16.02.2024 | 37,30 | 38,90 | 37,00 | 38,70 | 3,75% | - |
| 15.02.2024 | 37,10 | 37,50 | 36,70 | 37,30 | 0,54% | - |
| 14.02.2024 | 36,90 | 37,30 | 36,30 | 37,10 | 0,54% | 37,00 |
| 13.02.2024 | 37,10 | 37,70 | 36,70 | 36,90 | -0,54% | - |
| 12.02.2024 | 37,30 | 37,40 | 36,70 | 37,10 | -0,54% | 110,00 |
| 09.02.2024 | 37,70 | 37,70 | 37,10 | 37,30 | -1,06% | - |
| 08.02.2024 | 37,50 | 38,10 | 36,80 | 37,70 | -1,05% | 130,00 |
| 07.02.2024 | 39,10 | 39,10 | 37,90 | 38,10 | -1,55% | 200,00 |
| 06.02.2024 | 37,10 | 38,70 | 37,10 | 38,70 | 4,31% | 117,00 |
| 05.02.2024 | 37,70 | 37,90 | 37,10 | 37,10 | -1,59% | 70,00 |
| 02.02.2024 | 37,70 | 38,30 | 37,30 | 37,70 | 0,00% | 100,00 |
| 01.02.2024 | 37,70 | 38,50 | 37,10 | 37,70 | -1,57% | 175,00 |
| 31.01.2024 | 39,90 | 40,10 | 38,30 | 38,30 | -4,01% | 355,00 |
| 30.01.2024 | 41,60 | 42,00 | 39,90 | 39,90 | -4,09% | 80,00 |
| 29.01.2024 | 40,90 | 42,10 | 40,70 | 41,60 | 1,71% | 23,00 |
| 26.01.2024 | 40,30 | 41,00 | 40,10 | 40,90 | 1,49% | - |
| 25.01.2024 | 40,00 | 40,50 | 39,70 | 40,30 | 0,75% | 429,00 |
| 24.01.2024 | 39,70 | 40,50 | 39,30 | 40,00 | 0,76% | 300,00 |
| 23.01.2024 | 40,50 | 40,90 | 39,40 | 39,70 | -1,98% | 209,00 |
| 22.01.2024 | 40,90 | 41,50 | 40,10 | 40,50 | -0,98% | - |
| 19.01.2024 | 40,70 | 40,90 | 39,80 | 40,90 | 2,00% | - |
| 18.01.2024 | 40,10 | 40,40 | 39,60 | 40,10 | 1,01% | - |
| 17.01.2024 | 39,70 | 40,20 | 39,40 | 39,70 | 0,00% | 25,00 |
| 16.01.2024 | 39,50 | 40,00 | 39,30 | 39,70 | 1,02% | 8,00 |
| 15.01.2024 | 39,90 | 40,70 | 39,00 | 39,30 | -1,50% | 223,00 |
| 12.01.2024 | 39,30 | 39,90 | 38,60 | 39,90 | 2,57% | 450,00 |
| 11.01.2024 | 39,80 | 40,00 | 38,70 | 38,90 | -2,51% | 620,00 |
| 10.01.2024 | 39,40 | 39,90 | 39,10 | 39,90 | 1,27% | - |
| 09.01.2024 | 39,30 | 40,00 | 39,10 | 39,40 | 0,25% | - |
| 08.01.2024 | 39,50 | 39,60 | 38,70 | 39,30 | -0,51% | 75,00 |
| 05.01.2024 | 38,40 | 39,50 | 38,30 | 39,50 | 2,86% | - |
| 04.01.2024 | 37,90 | 38,70 | 37,90 | 38,40 | 1,32% | 110,00 |
| 03.01.2024 | 37,90 | 38,50 | 37,80 | 37,90 | 0,00% | - |
| 02.01.2024 | 38,20 | 38,40 | 37,60 | 37,90 | -0,79% | 400,00 |
| 29.12.2023 | 38,60 | 38,70 | 38,10 | 38,20 | -1,29% | 350,00 |
| 28.12.2023 | 38,70 | 38,70 | 38,10 | 38,70 | 0,00% | - |
| 27.12.2023 | 38,60 | 38,70 | 38,30 | 38,70 | 1,04% | - |
| 22.12.2023 | 38,40 | 38,50 | 37,70 | 38,30 | 1,06% | - |
| 21.12.2023 | 37,70 | 38,00 | 37,40 | 37,90 | 0,53% | - |
| 20.12.2023 | 38,90 | 39,00 | 37,50 | 37,70 | -3,08% | 22,00 |
| 19.12.2023 | 38,50 | 39,10 | 38,40 | 38,90 | 1,04% | 60,00 |
| 18.12.2023 | 38,50 | 38,70 | 38,10 | 38,50 | 0,00% | 250,00 |
| 15.12.2023 | 38,00 | 38,70 | 37,90 | 38,50 | 1,58% | - |
| 14.12.2023 | 38,60 | 38,60 | 37,70 | 37,90 | -1,81% | - |
| 13.12.2023 | 37,40 | 38,70 | 37,20 | 38,60 | 3,49% | - |
| 12.12.2023 | 37,10 | 37,40 | 36,70 | 37,30 | 0,54% | - |
| 11.12.2023 | 38,70 | 38,80 | 37,00 | 37,10 | -4,13% | 50,00 |
| 08.12.2023 | 37,90 | 38,70 | 37,90 | 38,70 | 2,11% | - |
| 07.12.2023 | 38,30 | 38,60 | 37,50 | 37,90 | -1,56% | - |
| 06.12.2023 | 37,70 | 39,20 | 37,20 | 38,50 | 3,22% | - |
| 05.12.2023 | 37,60 | 37,60 | 37,20 | 37,30 | -1,06% | 180,00 |
| 04.12.2023 | 36,70 | 37,70 | 35,80 | 37,70 | 5,60% | 4,00 |