Börse:
96,750€
-11,24%
Echtzeit-Aktienkurs London Stock Exchange Ltd.
Bid:
96,500€
Ask:
97,000€
Aktienkurse zur London Stock Exchange Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 108,50 | 109,50 | 94,75 | 96,75 | -11,24% | 3.126,00 |
| 04.03.2021 | 111,00 | 112,00 | 109,00 | 109,00 | -2,24% | 25,00 |
| 03.03.2021 | 114,50 | 114,50 | 109,50 | 111,50 | -1,76% | 454,00 |
| 02.03.2021 | 114,50 | 116,50 | 113,50 | 113,50 | -0,87% | 188,00 |
| 01.03.2021 | 112,50 | 115,50 | 111,50 | 114,50 | 2,69% | 290,00 |
| 26.02.2021 | 111,00 | 113,50 | 110,50 | 111,50 | -0,89% | 98,00 |
| 25.02.2021 | 112,50 | 113,50 | 111,50 | 112,50 | 0,00% | 81,00 |
| 24.02.2021 | 111,50 | 113,50 | 110,50 | 112,50 | 0,90% | 114,00 |
| 23.02.2021 | 112,50 | 113,50 | 109,50 | 111,50 | -0,89% | 88,00 |
| 22.02.2021 | 113,50 | 114,50 | 111,50 | 112,50 | -0,44% | 16,00 |
| 19.02.2021 | 114,50 | 115,50 | 113,00 | 113,00 | -1,31% | 77,00 |
| 18.02.2021 | 113,50 | 115,50 | 113,50 | 114,50 | 0,88% | 101,00 |
| 17.02.2021 | 114,50 | 114,50 | 112,50 | 113,50 | -0,87% | 539,00 |
| 16.02.2021 | 114,50 | 115,50 | 113,50 | 114,50 | 0,00% | 230,00 |
| 15.02.2021 | 112,50 | 114,50 | 112,50 | 114,50 | 1,78% | 137,00 |
| 12.02.2021 | 110,50 | 112,50 | 110,50 | 112,50 | 1,81% | 159,00 |
| 11.02.2021 | 110,50 | 111,50 | 109,50 | 110,50 | 0,00% | 11,00 |
| 10.02.2021 | 112,50 | 112,50 | 109,50 | 110,50 | -1,78% | 249,00 |
| 09.02.2021 | 110,50 | 112,50 | 109,50 | 112,50 | 1,81% | 263,00 |
| 08.02.2021 | 108,50 | 111,50 | 106,50 | 110,50 | 0,91% | 344,00 |
| 05.02.2021 | 109,00 | 109,50 | 107,50 | 109,50 | 1,39% | 95,00 |
| 04.02.2021 | 105,50 | 109,50 | 105,50 | 108,00 | 1,41% | 293,00 |
| 03.02.2021 | 107,50 | 108,50 | 105,50 | 106,50 | -0,93% | 77,00 |
| 02.02.2021 | 100,25 | 107,50 | 100,25 | 107,50 | 6,44% | 1.463,00 |
| 01.02.2021 | 99,25 | 102,50 | 98,75 | 101,00 | 2,02% | 598,00 |
| 29.01.2021 | 97,25 | 99,00 | 96,75 | 99,00 | 1,02% | 74,00 |
| 28.01.2021 | 99,00 | 99,50 | 96,00 | 98,00 | -1,75% | 1.024,00 |
| 27.01.2021 | 102,50 | 102,50 | 98,50 | 99,75 | -2,68% | 733,00 |
| 26.01.2021 | 102,50 | 104,50 | 102,50 | 102,50 | -0,49% | 117,00 |
| 25.01.2021 | 103,50 | 104,50 | 102,50 | 103,00 | -0,48% | 134,00 |
| 22.01.2021 | 104,50 | 104,50 | 102,50 | 103,50 | -1,90% | 535,00 |
| 21.01.2021 | 103,50 | 105,50 | 103,50 | 105,50 | 0,96% | 290,00 |
| 20.01.2021 | 103,50 | 104,50 | 103,50 | 104,50 | 0,97% | 54,00 |
| 19.01.2021 | 103,50 | 105,50 | 102,50 | 103,50 | 0,00% | 30,00 |
| 18.01.2021 | 103,50 | 104,50 | 102,50 | 103,50 | 0,00% | 184,00 |
| 15.01.2021 | 106,50 | 106,50 | 102,50 | 103,50 | -2,82% | 179,00 |
| 14.01.2021 | 103,50 | 106,50 | 101,50 | 106,50 | 2,90% | 103,00 |
| 13.01.2021 | 101,50 | 105,50 | 100,50 | 103,50 | 1,97% | 50,00 |
| 12.01.2021 | 103,50 | 103,50 | 100,50 | 101,50 | -1,86% | 246,00 |
| 11.01.2021 | 102,68 | 104,35 | 102,50 | 103,43 | 0,22% | 816,00 |
| 08.01.2021 | 101,35 | 103,80 | 101,35 | 103,20 | 2,28% | 40,00 |
| 07.01.2021 | 101,95 | 102,53 | 100,00 | 100,90 | -0,79% | 250,00 |
| 06.01.2021 | 101,98 | 102,28 | 99,30 | 101,70 | -0,29% | 433,00 |
| 05.01.2021 | 104,00 | 104,00 | 100,83 | 102,00 | -1,66% | 694,00 |
| 04.01.2021 | 100,85 | 104,78 | 100,78 | 103,73 | 1,10% | 943,00 |
| 30.12.2020 | 101,28 | 102,90 | 101,25 | 102,60 | 1,16% | 436,00 |
| 29.12.2020 | 99,82 | 102,48 | 99,73 | 101,43 | -0,07% | 402,00 |
| 28.12.2020 | 98,79 | 107,95 | 98,78 | 101,50 | 2,01% | 1.344,00 |
| 23.12.2020 | 99,15 | 99,85 | 97,59 | 99,50 | 1,09% | 1.104,00 |
| 22.12.2020 | 99,28 | 99,83 | 97,01 | 98,43 | -1,37% | 120,00 |
| 21.12.2020 | 99,06 | 100,26 | 95,61 | 99,80 | 0,89% | 740,00 |
| 18.12.2020 | 99,21 | 100,23 | 98,38 | 98,92 | -0,53% | 232,00 |
| 17.12.2020 | 98,49 | 100,72 | 98,49 | 99,45 | 1,36% | 180,00 |
| 16.12.2020 | 99,05 | 100,25 | 97,99 | 98,11 | -0,82% | 780,00 |
| 15.12.2020 | 96,35 | 98,94 | 96,25 | 98,92 | 2,88% | 226,00 |
| 14.12.2020 | 96,52 | 97,37 | 94,59 | 96,15 | 0,91% | 231,00 |
| 11.12.2020 | 95,58 | 96,30 | 93,49 | 95,28 | -0,20% | 400,00 |
| 10.12.2020 | 96,81 | 97,55 | 95,10 | 95,47 | -1,86% | 317,00 |
| 09.12.2020 | 96,93 | 97,32 | 95,84 | 97,28 | 0,48% | 218,00 |
| 08.12.2020 | 96,75 | 97,41 | 96,01 | 96,82 | -0,36% | 90,00 |
| 07.12.2020 | 96,05 | 97,24 | 95,32 | 97,17 | 0,76% | 378,00 |
| 04.12.2020 | 96,95 | 97,39 | 95,65 | 96,44 | -0,44% | 1.057,00 |
| 03.12.2020 | 97,38 | 97,49 | 95,05 | 96,87 | -0,45% | 377,00 |
| 02.12.2020 | 89,42 | 97,98 | 89,30 | 97,31 | 8,68% | 230,00 |
| 01.12.2020 | 91,04 | 91,66 | 89,49 | 89,54 | -1,33% | 220,00 |
| 30.11.2020 | 87,94 | 91,19 | 87,94 | 90,75 | 2,74% | 395,00 |
| 27.11.2020 | 88,59 | 89,11 | 87,53 | 88,33 | -0,17% | 50,00 |
| 26.11.2020 | 89,46 | 89,72 | 87,25 | 88,48 | -1,18% | 1.005,00 |
| 25.11.2020 | 86,06 | 89,58 | 86,05 | 89,54 | 3,97% | 1.101,00 |
| 24.11.2020 | 91,30 | 91,37 | 85,99 | 86,12 | -5,26% | 2.905,00 |
| 23.11.2020 | 93,25 | 93,25 | 89,94 | 90,90 | -0,70% | 1.305,00 |
| 20.11.2020 | 91,64 | 92,24 | 90,51 | 91,54 | -0,47% | 865,00 |
| 19.11.2020 | 90,95 | 92,01 | 89,98 | 91,97 | 1,01% | 417,00 |
| 18.11.2020 | 91,03 | 92,32 | 89,02 | 91,05 | -0,13% | 1.365,00 |
| 17.11.2020 | 95,35 | 95,36 | 88,25 | 91,17 | -4,03% | 2.614,00 |
| 16.11.2020 | 95,44 | 95,52 | 92,26 | 95,00 | 0,08% | 728,00 |
| 13.11.2020 | 95,87 | 96,48 | 94,34 | 94,92 | -1,21% | 200,00 |
| 12.11.2020 | 95,48 | 97,51 | 95,26 | 96,08 | 0,29% | 50,00 |
| 11.11.2020 | 93,70 | 96,07 | 92,30 | 95,80 | 2,36% | 123,00 |
| 10.11.2020 | 95,67 | 96,56 | 92,00 | 93,59 | -2,24% | 68,00 |
| 09.11.2020 | 98,11 | 100,47 | 95,59 | 95,73 | -1,63% | - |
| 06.11.2020 | 100,02 | 100,15 | 96,79 | 97,32 | -2,96% | 200,00 |
| 05.11.2020 | 96,44 | 100,31 | 96,40 | 100,29 | 3,68% | 280,00 |
| 04.11.2020 | 93,07 | 97,70 | 92,10 | 96,73 | 4,02% | 28,00 |
| 03.11.2020 | 93,85 | 93,99 | 91,36 | 92,99 | -0,80% | 95,00 |
| 02.11.2020 | 92,84 | 93,86 | 91,50 | 93,74 | 0,42% | 381,00 |
| 30.10.2020 | 92,92 | 93,43 | 91,95 | 93,35 | -0,30% | 141,00 |
| 29.10.2020 | 92,43 | 94,13 | 91,86 | 93,63 | 1,96% | 51,00 |
| 28.10.2020 | 95,08 | 95,11 | 91,66 | 91,83 | -3,31% | 90,00 |
| 27.10.2020 | 93,37 | 95,55 | 92,48 | 94,97 | 1,59% | 16,00 |
| 26.10.2020 | 93,32 | 94,55 | 92,36 | 93,48 | -0,22% | 255,00 |
| 23.10.2020 | 95,19 | 95,33 | 93,37 | 93,69 | -1,66% | 570,00 |
| 22.10.2020 | 95,10 | 95,65 | 94,46 | 95,27 | -0,12% | 171,00 |
| 21.10.2020 | 97,07 | 97,18 | 95,15 | 95,38 | -1,43% | - |
| 20.10.2020 | 96,87 | 98,12 | 96,51 | 96,76 | -0,05% | 135,00 |
| 19.10.2020 | 98,27 | 99,14 | 96,71 | 96,81 | -1,21% | 57,00 |
| 16.10.2020 | 96,18 | 98,70 | 96,12 | 98,00 | 1,84% | 25,00 |
| 15.10.2020 | 97,77 | 97,77 | 95,63 | 96,23 | -1,77% | 17,00 |
| 14.10.2020 | 98,24 | 98,75 | 97,62 | 97,96 | -0,21% | 200,00 |
| 13.10.2020 | 99,25 | 99,52 | 97,99 | 98,17 | -1,03% | 71,00 |