42,000€
1,20%
Echtzeit-Aktienkurs LARSEN+TOUBRO GDR/1 IR 2
Bid:
Ask:
Aktienkurse zur LARSEN+TOUBRO GDR/1 IR 2 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
01.12.2023 | 35,20 | 35,70 | 34,50 | 35,70 | 2,88% | - |
30.11.2023 | 34,00 | 34,70 | 33,90 | 34,70 | 2,36% | - |
29.11.2023 | 33,30 | 33,90 | 33,30 | 33,90 | 1,80% | - |
28.11.2023 | 33,20 | 33,50 | 33,10 | 33,30 | 0,00% | 200,00 |
27.11.2023 | 33,50 | 33,50 | 33,10 | 33,30 | -0,60% | - |
24.11.2023 | 33,40 | 33,70 | 33,10 | 33,50 | 0,30% | - |
23.11.2023 | 33,90 | 34,00 | 33,30 | 33,40 | -2,05% | - |
22.11.2023 | 33,80 | 34,30 | 33,70 | 34,10 | 1,19% | - |
21.11.2023 | 34,10 | 34,20 | 33,70 | 33,70 | -1,17% | 60,00 |
20.11.2023 | 35,00 | 35,00 | 33,70 | 34,10 | -1,16% | 130,00 |
17.11.2023 | 34,00 | 34,50 | 33,70 | 34,50 | 1,77% | - |
16.11.2023 | 34,50 | 34,60 | 33,70 | 33,90 | -1,74% | - |
15.11.2023 | 34,40 | 34,50 | 33,90 | 34,50 | 0,58% | 30,00 |
14.11.2023 | 34,50 | 34,60 | 34,10 | 34,30 | -0,58% | - |
13.11.2023 | 34,40 | 34,60 | 33,90 | 34,50 | 0,00% | - |
10.11.2023 | 33,80 | 34,50 | 33,80 | 34,50 | 2,37% | 150,00 |
09.11.2023 | 33,70 | 34,00 | 33,70 | 33,70 | 0,00% | - |
08.11.2023 | 33,10 | 33,70 | 33,10 | 33,70 | 1,81% | 30,00 |
07.11.2023 | 33,30 | 33,40 | 33,10 | 33,10 | -0,60% | - |