2,182€
-0,82%
Echtzeit-Aktienkurs Direct Line Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Direct Line Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,21 | 2,22 | 2,16 | 2,18 | -0,77% | 3.950,00 |
| 25.04.2024 | 2,23 | 2,24 | 2,18 | 2,20 | -1,48% | 2,00 |
| 24.04.2024 | 2,27 | 2,29 | 2,20 | 2,23 | -1,06% | - |
| 23.04.2024 | 2,26 | 2,29 | 2,20 | 2,26 | -0,27% | 15.187,00 |
| 22.04.2024 | 2,27 | 2,32 | 2,24 | 2,26 | 0,04% | 6.702,00 |
| 19.04.2024 | 2,23 | 2,30 | 2,23 | 2,26 | 0,13% | 2.520,00 |
| 18.04.2024 | 2,27 | 2,28 | 2,22 | 2,26 | 0,31% | 20.026,00 |
| 17.04.2024 | 2,24 | 2,29 | 2,23 | 2,25 | 0,13% | 45,00 |
| 16.04.2024 | 2,26 | 2,28 | 2,23 | 2,25 | -0,75% | 1.600,00 |
| 15.04.2024 | 2,27 | 2,30 | 2,24 | 2,27 | 0,53% | 223,00 |
| 12.04.2024 | 2,28 | 2,31 | 2,25 | 2,25 | -0,84% | 750,00 |
| 11.04.2024 | 2,24 | 2,28 | 2,22 | 2,27 | 1,79% | 1.250,00 |
| 10.04.2024 | 2,21 | 2,25 | 2,19 | 2,23 | 1,59% | 320,00 |
| 09.04.2024 | 2,21 | 2,21 | 2,17 | 2,20 | -0,41% | 840,00 |
| 08.04.2024 | 2,20 | 2,24 | 2,20 | 2,21 | 0,32% | 111,00 |
| 05.04.2024 | 2,20 | 2,22 | 2,18 | 2,20 | -0,09% | - |
| 04.04.2024 | 2,21 | 2,26 | 2,20 | 2,20 | -2,39% | 2.250,00 |
| 03.04.2024 | 2,26 | 2,28 | 2,23 | 2,26 | -0,66% | 1.621,00 |
| 02.04.2024 | 2,30 | 2,31 | 2,24 | 2,27 | -1,58% | 6.826,00 |
| 28.03.2024 | 2,31 | 2,37 | 2,29 | 2,31 | 0,22% | 4.800,00 |
| 27.03.2024 | 2,25 | 2,31 | 2,24 | 2,30 | 2,45% | - |
| 26.03.2024 | 2,17 | 2,27 | 2,17 | 2,25 | 3,81% | 5.645,00 |
| 25.03.2024 | 2,25 | 2,27 | 2,08 | 2,17 | -5,04% | 13.018,00 |
| 22.03.2024 | 2,48 | 2,54 | 2,08 | 2,28 | -8,06% | 14.848,00 |
| 21.03.2024 | 2,54 | 2,60 | 2,40 | 2,48 | -1,98% | 4.600,00 |
| 20.03.2024 | 2,48 | 2,53 | 2,44 | 2,53 | 1,71% | 7.100,00 |
| 19.03.2024 | 2,46 | 2,50 | 2,45 | 2,49 | 1,02% | 1.100,00 |
| 18.03.2024 | 2,45 | 2,50 | 2,44 | 2,46 | 0,82% | 20,00 |
| 15.03.2024 | 2,45 | 2,57 | 2,41 | 2,44 | 0,00% | 2.234,00 |
| 14.03.2024 | 2,54 | 2,61 | 2,40 | 2,44 | -3,74% | 3.301,00 |
| 13.03.2024 | 2,64 | 2,83 | 2,41 | 2,54 | -4,69% | 8.234,00 |
| 12.03.2024 | 2,65 | 2,67 | 2,60 | 2,66 | 0,95% | 7.440,00 |
| 11.03.2024 | 2,64 | 2,67 | 2,60 | 2,64 | -0,19% | 14.129,00 |
| 08.03.2024 | 2,61 | 2,68 | 2,58 | 2,64 | 0,96% | 3.664,00 |
| 07.03.2024 | 2,55 | 2,62 | 2,53 | 2,62 | 2,65% | 7.430,00 |
| 06.03.2024 | 2,51 | 2,58 | 2,50 | 2,55 | 2,10% | 5.710,00 |
| 05.03.2024 | 2,45 | 2,54 | 2,45 | 2,50 | 1,63% | 8.200,00 |
| 04.03.2024 | 2,45 | 2,53 | 2,41 | 2,46 | 0,31% | 18.701,00 |
| 01.03.2024 | 2,39 | 2,45 | 2,35 | 2,45 | 3,70% | 9.712,00 |
| 29.02.2024 | 2,25 | 2,42 | 2,25 | 2,36 | 5,12% | 19.569,00 |
| 28.02.2024 | 1,93 | 2,51 | 1,84 | 2,25 | 16,09% | 102.630,00 |
| 27.02.2024 | 1,94 | 1,95 | 1,89 | 1,94 | -0,51% | 6.037,00 |
| 26.02.2024 | 1,95 | 1,96 | 1,93 | 1,95 | -0,66% | 20.546,00 |
| 23.02.2024 | 1,88 | 1,97 | 1,88 | 1,96 | 3,76% | 519,00 |
| 22.02.2024 | 1,93 | 1,98 | 1,88 | 1,89 | -1,62% | 2.619,00 |
| 21.02.2024 | 1,93 | 1,94 | 1,90 | 1,92 | -0,31% | - |
| 20.02.2024 | 1,96 | 1,97 | 1,93 | 1,93 | -1,64% | 25,00 |
| 19.02.2024 | 2,01 | 2,02 | 1,94 | 1,96 | -3,36% | 4.190,00 |
| 16.02.2024 | 2,01 | 2,06 | 2,01 | 2,03 | 0,75% | 645,00 |
| 15.02.2024 | 1,97 | 2,04 | 1,97 | 2,01 | 2,13% | 9.163,00 |
| 14.02.2024 | 1,96 | 1,99 | 1,95 | 1,97 | 0,56% | 4.609,00 |
| 13.02.2024 | 1,97 | 2,01 | 1,95 | 1,96 | -0,61% | 1.575,00 |
| 12.02.2024 | 1,90 | 1,98 | 1,90 | 1,97 | 3,20% | 16.070,00 |
| 09.02.2024 | 1,89 | 1,91 | 1,87 | 1,91 | 0,32% | - |
| 08.02.2024 | 1,89 | 1,91 | 1,87 | 1,90 | 0,16% | 1,00 |
| 07.02.2024 | 1,91 | 1,95 | 1,88 | 1,90 | -0,52% | 11,00 |
| 06.02.2024 | 1,92 | 1,94 | 1,88 | 1,91 | -0,42% | 160,00 |
| 05.02.2024 | 1,94 | 1,94 | 1,89 | 1,92 | -1,13% | 113,00 |
| 02.02.2024 | 1,96 | 1,96 | 1,92 | 1,94 | -1,02% | 1.950,00 |
| 01.02.2024 | 1,99 | 2,00 | 1,94 | 1,96 | -2,05% | 1.548,00 |
| 31.01.2024 | 1,99 | 2,03 | 1,97 | 2,00 | 1,01% | 2.800,00 |
| 30.01.2024 | 2,02 | 2,02 | 1,96 | 1,98 | -2,34% | 5.290,00 |
| 29.01.2024 | 2,03 | 2,03 | 2,00 | 2,03 | 0,00% | 1.466,00 |
| 26.01.2024 | 2,02 | 2,05 | 2,01 | 2,03 | 0,00% | 2.700,00 |
| 25.01.2024 | 2,00 | 2,04 | 1,99 | 2,03 | 1,60% | 3,00 |
| 24.01.2024 | 2,03 | 2,03 | 1,96 | 2,00 | -0,27% | 876,00 |
| 23.01.2024 | 2,02 | 2,05 | 1,98 | 2,00 | -0,50% | 3.568,00 |
| 22.01.2024 | 1,99 | 2,03 | 1,98 | 2,01 | 1,00% | 125,00 |
| 19.01.2024 | 1,97 | 1,99 | 1,95 | 1,99 | 0,81% | 1.800,00 |
| 18.01.2024 | 1,98 | 1,99 | 1,96 | 1,98 | -0,05% | - |
| 17.01.2024 | 2,01 | 2,01 | 1,96 | 1,98 | -2,01% | 5.850,00 |
| 16.01.2024 | 1,97 | 2,03 | 1,97 | 2,02 | 2,31% | 2.600,00 |
| 15.01.2024 | 1,96 | 2,00 | 1,94 | 1,97 | 0,77% | 3.039,00 |
| 12.01.2024 | 1,95 | 1,98 | 1,92 | 1,96 | 0,51% | 3.135,00 |
| 11.01.2024 | 1,99 | 1,99 | 1,90 | 1,95 | -1,62% | 9.801,00 |
| 10.01.2024 | 2,09 | 2,10 | 1,96 | 1,98 | -5,81% | 12.350,00 |
| 09.01.2024 | 2,13 | 2,13 | 2,06 | 2,10 | -1,29% | 4.500,00 |
| 08.01.2024 | 2,10 | 2,13 | 2,07 | 2,13 | 1,07% | 11.594,00 |
| 05.01.2024 | 2,13 | 2,14 | 2,07 | 2,11 | -1,29% | 2.000,00 |
| 04.01.2024 | 2,12 | 2,14 | 2,11 | 2,13 | 0,71% | - |
| 03.01.2024 | 2,14 | 2,16 | 2,10 | 2,12 | -1,05% | 960,00 |
| 02.01.2024 | 2,12 | 2,18 | 2,11 | 2,14 | 1,06% | 1.433,00 |
| 29.12.2023 | 2,15 | 2,15 | 2,12 | 2,12 | -1,40% | - |
| 28.12.2023 | 2,19 | 2,19 | 2,12 | 2,15 | -1,49% | 15.127,00 |
| 27.12.2023 | 2,15 | 2,20 | 2,14 | 2,18 | 1,40% | 4.117,00 |
| 22.12.2023 | 2,14 | 2,17 | 2,12 | 2,15 | 0,00% | 500,00 |
| 21.12.2023 | 2,18 | 2,19 | 2,13 | 2,15 | -1,26% | 8.334,00 |
| 20.12.2023 | 2,17 | 2,22 | 2,17 | 2,18 | -0,11% | 2.423,00 |
| 19.12.2023 | 2,21 | 2,21 | 2,16 | 2,18 | -1,13% | 1.442,00 |
| 18.12.2023 | 2,18 | 2,21 | 2,15 | 2,21 | 0,92% | 1.200,00 |
| 15.12.2023 | 2,20 | 2,22 | 2,16 | 2,19 | -0,46% | 24.758,00 |
| 14.12.2023 | 2,21 | 2,23 | 2,18 | 2,20 | -0,23% | 3.818,00 |
| 13.12.2023 | 2,20 | 2,21 | 2,16 | 2,20 | -0,23% | 6.400,00 |
| 12.12.2023 | 2,20 | 2,25 | 2,19 | 2,21 | -0,34% | 1.555,00 |
| 11.12.2023 | 2,30 | 2,30 | 2,20 | 2,21 | -4,01% | 13.531,00 |
| 08.12.2023 | 2,31 | 2,31 | 2,26 | 2,31 | -0,22% | 970,00 |
| 07.12.2023 | 2,29 | 2,31 | 2,26 | 2,31 | 0,98% | 15.305,00 |
| 06.12.2023 | 2,27 | 2,31 | 2,23 | 2,29 | 1,78% | 3.900,00 |
| 05.12.2023 | 2,22 | 2,26 | 2,22 | 2,25 | 0,11% | 1.500,00 |
| 04.12.2023 | 2,26 | 2,28 | 2,22 | 2,25 | -0,66% | 4.837,00 |