Börse:
90,430€
1,36%
Echtzeit-Aktienkurs London Stock Exchange Group PLC
Bid:
89,580€
Ask:
91,280€
Aktienkurse zur London Stock Exchange Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2020 | 89,51 | 90,81 | 88,86 | 90,42 | 1,34% | - |
| 01.12.2020 | 90,56 | 91,18 | 89,22 | 89,22 | -1,20% | 220,00 |
| 30.11.2020 | 87,32 | 91,56 | 87,32 | 90,30 | 3,65% | 395,00 |
| 27.11.2020 | 87,12 | 87,12 | 87,12 | 87,12 | -0,64% | 50,00 |
| 26.11.2020 | 89,32 | 89,32 | 87,10 | 87,68 | -1,81% | 1.005,00 |
| 25.11.2020 | 86,66 | 89,30 | 86,66 | 89,30 | 4,30% | 1.101,00 |
| 24.11.2020 | 90,68 | 90,68 | 85,62 | 85,62 | -6,04% | 2.905,00 |
| 23.11.2020 | 94,00 | 94,00 | 90,30 | 91,12 | -1,24% | 1.305,00 |
| 20.11.2020 | 91,78 | 92,70 | 91,34 | 92,26 | 0,04% | 865,00 |
| 19.11.2020 | 90,68 | 92,22 | 90,68 | 92,22 | 1,54% | 417,00 |
| 18.11.2020 | 90,50 | 92,62 | 89,94 | 90,82 | -0,35% | 1.365,00 |
| 17.11.2020 | 95,68 | 95,70 | 87,96 | 91,14 | -4,69% | 2.614,00 |
| 16.11.2020 | 95,36 | 95,62 | 92,06 | 95,62 | -0,62% | 728,00 |
| 13.11.2020 | 96,20 | 96,22 | 96,20 | 96,22 | -1,68% | 200,00 |
| 12.11.2020 | 97,86 | 97,86 | 97,86 | 97,86 | 1,28% | 50,00 |
| 11.11.2020 | 94,32 | 96,62 | 93,78 | 96,62 | 5,37% | 123,00 |
| 10.11.2020 | 95,32 | 95,32 | 91,70 | 91,70 | -6,52% | 68,00 |
| 09.11.2020 | 98,80 | 98,80 | 98,00 | 98,10 | 1,47% | 77,00 |
| 06.11.2020 | 97,86 | 97,86 | 96,68 | 96,68 | -3,80% | 200,00 |
| 05.11.2020 | 99,00 | 100,50 | 99,00 | 100,50 | 8,06% | 280,00 |
| 04.11.2020 | 93,00 | 93,00 | 93,00 | 93,00 | 0,17% | 28,00 |
| 03.11.2020 | 92,82 | 92,84 | 92,82 | 92,84 | -1,34% | 95,00 |
| 02.11.2020 | 91,30 | 94,10 | 91,30 | 94,10 | 1,31% | 381,00 |
| 30.10.2020 | 93,56 | 93,56 | 92,88 | 92,88 | -1,51% | 141,00 |
| 29.10.2020 | 92,20 | 94,30 | 92,20 | 94,30 | 2,79% | 51,00 |
| 28.10.2020 | 92,88 | 92,88 | 91,62 | 91,74 | -0,93% | 90,00 |
| 27.10.2020 | 92,60 | 92,60 | 92,60 | 92,60 | -0,22% | 16,00 |
| 26.10.2020 | 92,66 | 93,68 | 92,38 | 92,80 | -2,50% | 280,00 |
| 23.10.2020 | 95,12 | 95,66 | 95,00 | 95,18 | 0,66% | 570,00 |
| 22.10.2020 | 95,00 | 95,92 | 94,56 | 94,56 | -0,95% | 171,00 |
| 21.10.2020 | 97,09 | 97,09 | 94,93 | 95,47 | -2,40% | - |
| 20.10.2020 | 98,04 | 98,28 | 96,38 | 97,82 | 0,76% | 135,00 |
| 19.10.2020 | 98,26 | 98,26 | 97,08 | 97,08 | 0,08% | 57,00 |
| 16.10.2020 | 97,00 | 97,00 | 97,00 | 97,00 | 0,10% | 25,00 |
| 15.10.2020 | 95,72 | 96,90 | 95,72 | 96,90 | -0,47% | 17,00 |
| 14.10.2020 | 97,30 | 97,36 | 97,24 | 97,36 | -1,62% | 200,00 |
| 13.10.2020 | 99,04 | 99,04 | 97,94 | 98,96 | -1,04% | 71,00 |
| 12.10.2020 | 98,14 | 100,00 | 98,14 | 100,00 | 1,42% | 338,00 |
| 09.10.2020 | 98,60 | 98,60 | 98,60 | 98,60 | 0,90% | 35,00 |
| 08.10.2020 | 99,72 | 99,72 | 97,72 | 97,72 | -1,15% | 76,00 |
| 07.10.2020 | 98,86 | 98,86 | 98,86 | 98,86 | -2,50% | 17,00 |
| 06.10.2020 | 101,40 | 101,40 | 101,40 | 101,40 | -1,79% | 5,00 |
| 05.10.2020 | 104,10 | 104,10 | 101,75 | 103,25 | 0,24% | 632,00 |
| 02.10.2020 | 102,75 | 103,00 | 102,75 | 103,00 | 2,64% | 73,00 |
| 01.10.2020 | 99,56 | 100,45 | 99,56 | 100,35 | 1,45% | 53,00 |
| 30.09.2020 | 99,10 | 99,10 | 98,88 | 98,92 | 0,24% | 53,00 |
| 29.09.2020 | 98,00 | 98,68 | 97,30 | 98,68 | -0,52% | 91,00 |
| 28.09.2020 | 97,80 | 99,20 | 97,80 | 99,20 | 3,47% | 36,00 |
| 25.09.2020 | 96,61 | 97,21 | 94,55 | 95,87 | -0,27% | - |
| 24.09.2020 | 96,85 | 97,51 | 95,47 | 96,13 | -2,06% | - |
| 23.09.2020 | 96,32 | 98,46 | 95,68 | 98,15 | 1,67% | - |
| 22.09.2020 | 95,95 | 97,28 | 95,54 | 96,54 | 1,14% | - |
| 21.09.2020 | 97,96 | 97,96 | 95,23 | 95,45 | -2,86% | - |
| 18.09.2020 | 96,86 | 98,90 | 96,86 | 98,26 | 0,97% | - |
| 17.09.2020 | 98,09 | 98,92 | 96,98 | 97,32 | -1,58% | - |
| 16.09.2020 | 100,04 | 100,25 | 98,50 | 98,88 | -1,07% | - |
| 15.09.2020 | 97,85 | 100,22 | 96,32 | 99,95 | 2,27% | - |
| 14.09.2020 | 98,30 | 101,00 | 96,93 | 97,73 | -1,38% | - |
| 11.09.2020 | 97,20 | 99,10 | 97,20 | 99,10 | 1,45% | 297,00 |
| 10.09.2020 | 99,84 | 99,84 | 97,06 | 97,68 | -1,93% | 287,00 |
| 09.09.2020 | 96,02 | 99,60 | 96,02 | 99,60 | 4,71% | 62,00 |
| 08.09.2020 | 97,84 | 97,84 | 95,12 | 95,12 | -2,52% | 212,00 |
| 07.09.2020 | 96,22 | 97,58 | 96,22 | 97,58 | 1,50% | 187,00 |
| 04.09.2020 | 97,00 | 98,44 | 96,00 | 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 | 0,58% | 120,00 |
| 28.08.2020 | 100,90 | 100,90 | 99,07 | 99,28 | -1,95% | - |
| 27.08.2020 | 100,55 | 101,25 | 99,90 | 101,25 | 3,82% | 135,00 |
| 26.08.2020 | 100,10 | 100,10 | 97,52 | 97,52 | -2,58% | 67,00 |
| 25.08.2020 | 100,00 | 100,40 | 99,48 | 100,10 | 1,15% | 114,00 |
| 24.08.2020 | 99,38 | 101,20 | 98,96 | 98,96 | -0,58% | 801,00 |
| 21.08.2020 | 98,36 | 99,54 | 98,36 | 99,54 | 1,20% | 130,00 |
| 20.08.2020 | 98,36 | 98,36 | 98,36 | 98,36 | -0,49% | 10,00 |
| 19.08.2020 | 97,90 | 98,84 | 97,90 | 98,84 | 2,74% | 105,00 |
| 18.08.2020 | 97,48 | 97,90 | 96,20 | 96,20 | -1,27% | 283,00 |
| 17.08.2020 | 96,30 | 97,44 | 96,30 | 97,44 | 1,02% | 26,00 |
| 14.08.2020 | 95,80 | 96,46 | 95,56 | 96,46 | -2,45% | 107,00 |
| 13.08.2020 | 101,60 | 101,60 | 97,66 | 98,88 | -4,00% | 353,00 |
| 12.08.2020 | 99,26 | 110,00 | 99,14 | 103,00 | 7,31% | 648,00 |
| 11.08.2020 | 95,02 | 96,18 | 95,02 | 95,98 | 0,29% | 110,00 |
| 10.08.2020 | 95,70 | 95,90 | 95,68 | 95,70 | 0,65% | 229,00 |
| 07.08.2020 | 96,72 | 96,72 | 95,08 | 95,08 | -0,44% | 100,00 |
| 06.08.2020 | 95,50 | 95,50 | 95,50 | 95,50 | -0,65% | 6,00 |
| 05.08.2020 | 95,86 | 97,98 | 95,64 | 96,12 | 1,05% | 519,00 |
| 04.08.2020 | 94,96 | 95,30 | 94,96 | 95,12 | -2,98% | 37,00 |
| 03.08.2020 | 95,60 | 98,24 | 93,42 | 98,04 | 3,59% | 576,00 |
| 31.07.2020 | 94,24 | 96,88 | 94,24 | 94,64 | 1,46% | 288,00 |
| 30.07.2020 | 95,56 | 96,08 | 92,40 | 93,28 | -1,73% | 157,00 |
| 29.07.2020 | 93,92 | 94,92 | 93,92 | 94,92 | 1,04% | 220,00 |
| 28.07.2020 | 93,44 | 93,94 | 93,44 | 93,94 | 0,36% | 115,00 |
| 27.07.2020 | 92,08 | 93,74 | 92,08 | 93,60 | 1,91% | 299,00 |
| 24.07.2020 | 91,65 | 92,37 | 89,03 | 91,85 | -0,75% | - |
| 23.07.2020 | 94,03 | 94,03 | 91,77 | 92,54 | -1,12% | - |
| 22.07.2020 | 93,92 | 94,53 | 93,11 | 93,59 | -1,19% | - |
| 21.07.2020 | 94,91 | 96,06 | 94,14 | 94,72 | 0,50% | - |
| 20.07.2020 | 92,29 | 94,60 | 91,75 | 94,25 | 1,79% | - |
| 17.07.2020 | 91,43 | 92,98 | 90,98 | 92,59 | 1,04% | - |
| 16.07.2020 | 91,32 | 91,64 | 91,28 | 91,64 | -0,93% | 82,00 |