Börse:
104,500€
Echtzeit-Aktienkurs London Stock Exchange Ltd.
Bid:
104,000€
Ask:
105,000€
Aktienkurse zur London Stock Exchange Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.10.2020 | 98,82 | 99,95 | 98,45 | 99,19 | 0,66% | 338,00 |
| 09.10.2020 | 98,95 | 99,42 | 97,69 | 98,54 | -0,58% | 35,00 |
| 08.10.2020 | 98,67 | 99,26 | 97,96 | 99,11 | 0,75% | 76,00 |
| 07.10.2020 | 99,19 | 99,54 | 97,51 | 98,37 | -0,43% | 17,00 |
| 06.10.2020 | 102,55 | 102,58 | 98,60 | 98,79 | -3,71% | 5,00 |
| 05.10.2020 | 103,40 | 103,40 | 100,80 | 102,60 | -0,53% | 632,00 |
| 02.10.2020 | 100,08 | 103,38 | 99,55 | 103,15 | 2,62% | 73,00 |
| 01.10.2020 | 99,14 | 101,23 | 98,66 | 100,52 | 1,86% | 53,00 |
| 30.09.2020 | 97,31 | 99,17 | 97,11 | 98,68 | 0,88% | 53,00 |
| 29.09.2020 | 98,50 | 98,51 | 97,26 | 97,82 | -0,25% | 91,00 |
| 28.09.2020 | 97,13 | 98,97 | 96,84 | 98,07 | 1,56% | 36,00 |
| 25.09.2020 | 96,52 | 97,21 | 94,55 | 96,56 | 0,36% | 273,00 |
| 24.09.2020 | 97,05 | 97,51 | 95,47 | 96,21 | -0,93% | 122,00 |
| 23.09.2020 | 96,58 | 98,46 | 95,68 | 97,11 | 0,97% | - |
| 22.09.2020 | 95,97 | 97,28 | 95,60 | 96,18 | 0,08% | - |
| 21.09.2020 | 97,91 | 97,98 | 95,23 | 96,10 | -1,88% | 10,00 |
| 18.09.2020 | 96,89 | 98,90 | 60,72 | 97,94 | 1,03% | 11,00 |
| 17.09.2020 | 98,34 | 98,92 | 96,58 | 96,94 | -1,74% | 40,00 |
| 16.09.2020 | 99,99 | 100,25 | 98,50 | 98,66 | -1,30% | 30,00 |
| 15.09.2020 | 97,75 | 100,30 | 95,97 | 99,96 | 2,25% | 29,00 |
| 14.09.2020 | 101,00 | 101,00 | 96,93 | 97,76 | -0,85% | 9,00 |
| 11.09.2020 | 97,11 | 98,92 | 96,85 | 98,60 | 2,12% | 297,00 |
| 10.09.2020 | 99,34 | 99,57 | 96,27 | 96,55 | -2,74% | 287,00 |
| 09.09.2020 | 96,64 | 99,76 | 96,36 | 99,27 | 2,68% | 62,00 |
| 08.09.2020 | 97,42 | 98,00 | 95,40 | 96,68 | -0,81% | 212,00 |
| 07.09.2020 | 96,70 | 97,84 | 95,47 | 97,47 | 1,38% | 187,00 |
| 04.09.2020 | 97,00 | 98,44 | 95,12 | 96,14 | -0,95% | 296,00 |
| 03.09.2020 | 101,70 | 101,70 | 97,06 | 97,06 | -4,42% | 137,00 |
| 02.09.2020 | 98,96 | 101,55 | 98,96 | 101,55 | 2,02% | 147,00 |
| 01.09.2020 | 99,88 | 100,10 | 98,80 | 99,54 | -0,32% | 258,00 |
| 31.08.2020 | 99,94 | 99,94 | 99,08 | 99,86 | 0,34% | 120,00 |