Börse:
104,000€
Echtzeit-Aktienkurs London Stock Exchange Group PLC
Bid:
103,000€
Ask:
105,000€
Aktienkurse zur London Stock Exchange Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 104,00 | 105,00 | 104,00 | 104,00 | 0,00% | 290,00 |
| 20.01.2021 | 104,00 | 105,00 | 104,00 | 104,00 | 0,00% | 54,00 |
| 19.01.2021 | 105,00 | 105,00 | 104,00 | 104,00 | 0,97% | 30,00 |
| 18.01.2021 | 104,00 | 104,00 | 103,00 | 103,00 | -0,96% | 184,00 |
| 15.01.2021 | 105,00 | 105,00 | 103,00 | 104,00 | -1,89% | 204,00 |
| 14.01.2021 | 106,00 | 107,00 | 105,00 | 106,00 | 1,92% | 105,00 |
| 13.01.2021 | 104,00 | 104,00 | 104,00 | 104,00 | 2,97% | 54,00 |
| 12.01.2021 | 103,00 | 103,00 | 101,00 | 101,00 | -2,93% | 246,00 |
| 11.01.2021 | 103,35 | 104,55 | 102,30 | 104,05 | 0,53% | 816,00 |
| 08.01.2021 | 103,80 | 103,80 | 103,20 | 103,50 | 1,92% | 40,00 |
| 07.01.2021 | 102,05 | 102,05 | 101,30 | 101,55 | 0,30% | 250,00 |
| 06.01.2021 | 101,40 | 101,40 | 100,15 | 101,25 | -0,44% | 433,00 |
| 05.01.2021 | 102,80 | 102,90 | 100,25 | 101,70 | -2,63% | 694,00 |
| 04.01.2021 | 104,00 | 105,30 | 102,45 | 104,45 | 1,02% | 990,00 |
| 30.12.2020 | 101,95 | 103,60 | 101,95 | 103,40 | 1,42% | 436,00 |
| 29.12.2020 | 101,60 | 102,55 | 100,45 | 101,95 | 2,98% | 402,00 |
| 28.12.2020 | 99,64 | 109,90 | 98,52 | 99,00 | -0,92% | 1.507,00 |
| 23.12.2020 | 99,68 | 99,92 | 97,60 | 99,92 | 0,95% | 1.104,00 |
| 22.12.2020 | 99,96 | 99,96 | 97,80 | 98,98 | -1,61% | 120,00 |
| 21.12.2020 | 99,78 | 100,60 | 95,56 | 100,60 | 0,84% | 740,00 |
| 18.12.2020 | 99,76 | 100,05 | 98,60 | 99,76 | 1,01% | 232,00 |
| 17.12.2020 | 100,00 | 100,20 | 98,76 | 98,76 | -0,12% | 185,00 |
| 16.12.2020 | 99,98 | 100,65 | 97,52 | 98,88 | 0,69% | 780,00 |
| 15.12.2020 | 97,08 | 99,26 | 97,02 | 98,20 | 1,20% | 226,00 |
| 14.12.2020 | 97,20 | 97,20 | 96,12 | 97,04 | 1,49% | 231,00 |
| 11.12.2020 | 95,00 | 95,62 | 94,48 | 95,62 | 0,65% | 400,00 |
| 10.12.2020 | 95,62 | 96,60 | 95,00 | 95,00 | -2,94% | 317,00 |
| 09.12.2020 | 95,90 | 97,88 | 95,90 | 97,88 | 1,83% | 218,00 |
| 08.12.2020 | 95,78 | 97,54 | 95,78 | 96,12 | -1,29% | 90,00 |
| 07.12.2020 | 95,38 | 97,38 | 95,38 | 97,38 | 0,19% | 378,00 |
| 04.12.2020 | 96,92 | 97,30 | 96,52 | 97,20 | -0,53% | 1.057,00 |
| 03.12.2020 | 96,58 | 98,20 | 96,48 | 97,72 | 1,35% | 377,00 |
| 02.12.2020 | 90,40 | 97,52 | 89,18 | 96,42 | 8,07% | 230,00 |
| 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 |