Börse:
81,170€
-0,60%
Echtzeit-Aktienkurs London Stock Exchange Ltd.
Bid:
80,600€
Ask:
81,740€
Aktienkurse zur London Stock Exchange Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 79,62 | 81,90 | 79,28 | 80,80 | -1,05% | 431,00 |
| 25.11.2021 | 81,83 | 82,12 | 80,71 | 81,66 | -0,22% | 65,00 |
| 24.11.2021 | 80,99 | 81,89 | 78,16 | 81,84 | 1,16% | 506,00 |
| 23.11.2021 | 80,02 | 81,15 | 79,21 | 80,90 | 1,18% | 410,00 |
| 22.11.2021 | 80,24 | 82,31 | 79,94 | 79,96 | -0,06% | 340,00 |
| 19.11.2021 | 80,39 | 81,06 | 79,82 | 80,01 | 0,03% | 205,00 |
| 18.11.2021 | 80,47 | 82,41 | 79,95 | 79,99 | -0,66% | 616,00 |
| 17.11.2021 | 85,89 | 85,89 | 80,10 | 80,52 | -5,86% | 1.532,00 |
| 16.11.2021 | 84,95 | 86,01 | 84,18 | 85,53 | 3,89% | 558,00 |
| 15.11.2021 | 82,33 | 85,17 | 81,62 | 82,33 | -0,05% | 352,00 |
| 12.11.2021 | 82,80 | 83,05 | 81,58 | 82,37 | -0,48% | 403,00 |
| 11.11.2021 | 83,62 | 83,64 | 81,39 | 82,77 | -0,86% | 840,00 |
| 10.11.2021 | 83,04 | 84,07 | 83,02 | 83,49 | 0,52% | 207,00 |
| 09.11.2021 | 83,92 | 84,04 | 82,82 | 83,06 | -1,25% | 15,00 |
| 08.11.2021 | 83,75 | 84,59 | 82,89 | 84,11 | 0,15% | 1.090,00 |
| 05.11.2021 | 83,46 | 84,43 | 83,03 | 83,98 | 0,49% | 134,00 |
| 04.11.2021 | 84,08 | 84,21 | 83,10 | 83,57 | -0,55% | 423,00 |
| 03.11.2021 | 85,11 | 85,12 | 83,84 | 84,03 | -1,22% | 547,00 |
| 02.11.2021 | 85,03 | 85,91 | 84,18 | 85,07 | 0,24% | 66,00 |
| 01.11.2021 | 84,33 | 85,81 | 84,23 | 84,87 | 0,63% | 328,00 |
| 29.10.2021 | 86,08 | 86,08 | 84,09 | 84,34 | -2,33% | 166,00 |
| 28.10.2021 | 86,99 | 87,36 | 85,02 | 86,35 | -0,66% | 458,00 |
| 27.10.2021 | 88,38 | 89,12 | 86,88 | 86,92 | -1,64% | 146,00 |
| 26.10.2021 | 89,40 | 90,28 | 88,34 | 88,37 | -1,05% | 252,00 |
| 25.10.2021 | 91,15 | 91,28 | 89,05 | 89,31 | -1,93% | 470,00 |
| 22.10.2021 | 96,79 | 96,81 | 89,84 | 91,07 | -5,86% | 169,00 |
| 21.10.2021 | 95,12 | 96,78 | 94,02 | 96,74 | 1,39% | 258,00 |
| 20.10.2021 | 96,22 | 96,58 | 95,11 | 95,41 | -0,79% | 44,00 |
| 19.10.2021 | 94,24 | 96,37 | 94,24 | 96,17 | 2,05% | 186,00 |
| 18.10.2021 | 94,42 | 94,44 | 93,55 | 94,24 | -0,19% | 119,00 |
| 15.10.2021 | 93,02 | 94,56 | 92,46 | 94,42 | 1,72% | 226,00 |
| 14.10.2021 | 93,64 | 94,67 | 92,74 | 92,82 | -0,76% | 400,00 |
| 13.10.2021 | 91,97 | 94,29 | 90,89 | 93,53 | 1,64% | 235,00 |
| 12.10.2021 | 89,50 | 92,35 | 89,16 | 92,02 | 2,74% | 2.122,00 |
| 11.10.2021 | 90,88 | 91,10 | 89,14 | 89,57 | -1,29% | 205,00 |
| 08.10.2021 | 90,06 | 91,03 | 89,58 | 90,74 | 0,81% | - |
| 07.10.2021 | 88,89 | 90,44 | 88,09 | 90,01 | 1,48% | 145,00 |
| 06.10.2021 | 87,39 | 88,74 | 86,47 | 88,70 | 1,34% | 235,00 |
| 05.10.2021 | 87,48 | 87,66 | 87,14 | 87,53 | 0,07% | 92,00 |
| 04.10.2021 | 87,84 | 88,53 | 86,90 | 87,47 | -0,60% | 87,00 |
| 01.10.2021 | 87,52 | 88,56 | 86,03 | 88,00 | 0,46% | 165,00 |
| 30.09.2021 | 86,46 | 87,86 | 86,13 | 87,60 | 1,75% | 209,00 |
| 29.09.2021 | 85,59 | 87,57 | 85,55 | 86,09 | 0,73% | 260,00 |
| 28.09.2021 | 89,96 | 89,96 | 85,28 | 85,47 | -4,86% | 300,00 |
| 27.09.2021 | 92,28 | 93,11 | 89,32 | 89,84 | -2,26% | 820,00 |
| 24.09.2021 | 93,29 | 93,33 | 91,72 | 91,92 | -1,50% | 80,00 |
| 23.09.2021 | 93,24 | 94,35 | 93,22 | 93,32 | 0,29% | 95,00 |
| 22.09.2021 | 92,38 | 93,88 | 92,16 | 93,05 | 0,94% | 567,00 |
| 21.09.2021 | 91,95 | 92,59 | 91,83 | 92,18 | 0,99% | 365,00 |
| 20.09.2021 | 92,76 | 93,47 | 90,03 | 91,28 | -3,17% | 1.262,00 |
| 17.09.2021 | 96,43 | 96,62 | 94,07 | 94,27 | -2,25% | 87,00 |
| 16.09.2021 | 95,08 | 96,66 | 94,76 | 96,44 | 1,39% | 517,00 |
| 15.09.2021 | 95,56 | 96,47 | 94,63 | 95,12 | -0,37% | 345,00 |
| 14.09.2021 | 95,65 | 95,86 | 94,36 | 95,47 | -0,14% | 478,00 |
| 13.09.2021 | 96,10 | 96,56 | 95,48 | 95,60 | 0,03% | 116,00 |
| 10.09.2021 | 95,25 | 95,99 | 95,21 | 95,57 | 0,62% | 46,00 |
| 09.09.2021 | 95,70 | 95,74 | 93,98 | 94,98 | -0,88% | 116,00 |
| 08.09.2021 | 95,82 | 95,88 | 95,31 | 95,82 | 0,05% | 690,00 |
| 07.09.2021 | 95,57 | 95,85 | 95,26 | 95,77 | 0,15% | 222,00 |
| 06.09.2021 | 94,74 | 96,31 | 94,74 | 95,63 | 0,85% | 504,00 |
| 03.09.2021 | 95,29 | 95,29 | 94,05 | 94,82 | -0,41% | 265,00 |
| 02.09.2021 | 94,24 | 95,47 | 93,26 | 95,21 | 0,83% | 215,00 |
| 01.09.2021 | 93,48 | 94,61 | 93,41 | 94,43 | 1,11% | 177,00 |
| 31.08.2021 | 95,13 | 95,17 | 93,23 | 93,39 | -1,72% | 172,00 |
| 30.08.2021 | 94,74 | 95,63 | 94,70 | 95,02 | 0,75% | 728,00 |
| 27.08.2021 | 93,42 | 94,47 | 93,24 | 94,31 | 1,05% | 31,00 |
| 26.08.2021 | 94,62 | 94,80 | 93,25 | 93,33 | -1,34% | 130,00 |
| 25.08.2021 | 95,32 | 96,87 | 94,54 | 94,60 | -0,77% | 1.144,00 |
| 24.08.2021 | 95,05 | 95,68 | 94,65 | 95,33 | 0,39% | 249,00 |
| 23.08.2021 | 94,33 | 95,10 | 94,11 | 94,96 | 0,94% | 50,00 |
| 20.08.2021 | 93,67 | 94,87 | 93,55 | 94,08 | 0,20% | 285,00 |
| 19.08.2021 | 94,46 | 94,50 | 92,25 | 93,89 | -1,14% | 223,00 |
| 18.08.2021 | 95,24 | 95,89 | 94,57 | 94,97 | -0,21% | 63,00 |
| 17.08.2021 | 94,91 | 95,45 | 93,92 | 95,17 | 0,06% | 241,00 |
| 16.08.2021 | 93,49 | 95,50 | 93,05 | 95,11 | 1,54% | 160,00 |
| 13.08.2021 | 94,79 | 95,41 | 93,35 | 93,67 | -1,18% | 200,00 |
| 12.08.2021 | 96,41 | 96,41 | 92,98 | 94,79 | -1,68% | 167,00 |
| 11.08.2021 | 92,95 | 96,62 | 92,93 | 96,41 | 3,62% | 502,00 |
| 10.08.2021 | 92,67 | 94,35 | 92,63 | 93,04 | 0,24% | 110,00 |
| 09.08.2021 | 92,89 | 93,30 | 92,03 | 92,82 | -0,19% | - |
| 06.08.2021 | 88,42 | 94,66 | 88,41 | 93,00 | 5,11% | 319,00 |
| 05.08.2021 | 88,10 | 88,82 | 87,38 | 88,48 | 0,51% | 18,00 |
| 04.08.2021 | 87,84 | 88,39 | 86,80 | 88,03 | 0,23% | 136,00 |
| 03.08.2021 | 88,69 | 89,05 | 87,50 | 87,83 | -0,89% | 66,00 |
| 02.08.2021 | 88,34 | 89,57 | 87,30 | 88,62 | 0,48% | 171,00 |
| 30.07.2021 | 86,64 | 88,46 | 85,60 | 88,20 | 1,64% | 442,00 |
| 29.07.2021 | 86,54 | 87,14 | 86,10 | 86,78 | 0,38% | - |
| 28.07.2021 | 87,02 | 87,63 | 85,88 | 86,45 | -0,70% | 210,00 |
| 27.07.2021 | 86,73 | 88,00 | 86,68 | 87,06 | 0,36% | 158,00 |
| 26.07.2021 | 89,28 | 89,38 | 86,60 | 86,75 | -3,27% | 566,00 |
| 23.07.2021 | 88,97 | 89,94 | 88,06 | 89,68 | 0,76% | 140,00 |
| 22.07.2021 | 88,64 | 89,24 | 88,04 | 89,00 | 0,56% | 134,00 |
| 21.07.2021 | 87,09 | 88,55 | 86,88 | 88,50 | 1,56% | 260,00 |
| 20.07.2021 | 88,86 | 88,91 | 86,83 | 87,14 | -1,74% | 127,00 |
| 19.07.2021 | 88,90 | 89,28 | 87,89 | 88,68 | 0,21% | 460,00 |
| 16.07.2021 | 89,33 | 90,35 | 88,42 | 88,49 | -0,87% | 140,00 |
| 15.07.2021 | 90,35 | 90,45 | 88,63 | 89,27 | -1,42% | 155,00 |
| 14.07.2021 | 92,19 | 92,23 | 90,24 | 90,56 | -1,82% | 343,00 |
| 13.07.2021 | 93,45 | 93,87 | 91,77 | 92,24 | -1,28% | 405,00 |
| 12.07.2021 | 92,39 | 93,89 | 92,36 | 93,44 | 1,14% | 200,00 |