Börse:
89,500€
0,89%
Echtzeit-Aktienkurs London Stock Exchange Ltd.
Bid:
89,000€
Ask:
90,000€
Aktienkurse zur London Stock Exchange Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 88,69 | 90,87 | 88,69 | 89,91 | 0,80% | 1.800,00 |
| 13.04.2021 | 86,80 | 89,20 | 86,80 | 89,20 | 1,34% | 632,00 |
| 12.04.2021 | 87,58 | 88,02 | 85,50 | 88,02 | 0,32% | 1.257,00 |
| 09.04.2021 | 86,70 | 87,74 | 86,70 | 87,74 | 1,48% | 599,00 |
| 08.04.2021 | 86,46 | 86,58 | 85,70 | 86,46 | 1,15% | 413,00 |
| 07.04.2021 | 87,34 | 87,34 | 84,26 | 85,48 | -1,41% | 971,00 |
| 06.04.2021 | 86,00 | 88,74 | 84,58 | 86,70 | 2,22% | 717,00 |
| 01.04.2021 | 82,36 | 85,98 | 82,36 | 84,82 | 3,44% | 840,00 |
| 31.03.2021 | 81,50 | 82,50 | 81,50 | 82,00 | 0,00% | 307,00 |
| 30.03.2021 | 83,00 | 83,00 | 81,50 | 82,00 | -1,20% | 552,00 |
| 29.03.2021 | 83,00 | 83,50 | 82,00 | 83,00 | -1,19% | 287,00 |
| 26.03.2021 | 83,00 | 84,00 | 83,00 | 84,00 | 1,20% | 159,00 |
| 25.03.2021 | 83,00 | 83,00 | 82,00 | 83,00 | 0,61% | 351,00 |
| 24.03.2021 | 85,50 | 85,50 | 82,50 | 82,50 | -4,07% | 1.552,00 |
| 23.03.2021 | 85,00 | 86,00 | 84,50 | 86,00 | 0,58% | 514,00 |
| 22.03.2021 | 85,50 | 85,50 | 84,00 | 85,50 | -0,58% | 383,00 |
| 19.03.2021 | 85,50 | 86,00 | 83,50 | 86,00 | 0,58% | 535,00 |
| 18.03.2021 | 84,50 | 87,00 | 83,50 | 85,50 | -0,58% | 808,00 |
| 17.03.2021 | 88,00 | 88,00 | 85,00 | 86,00 | -1,71% | 857,00 |
| 16.03.2021 | 89,50 | 89,50 | 87,50 | 87,50 | -2,23% | 507,00 |
| 15.03.2021 | 89,50 | 89,50 | 88,50 | 89,50 | 0,00% | 727,00 |
| 12.03.2021 | 90,50 | 90,50 | 88,50 | 89,50 | -1,65% | 620,00 |
| 11.03.2021 | 91,00 | 92,50 | 90,00 | 91,00 | -0,55% | 640,00 |
| 10.03.2021 | 93,50 | 93,50 | 90,50 | 91,50 | -2,66% | 977,00 |
| 09.03.2021 | 88,50 | 94,50 | 87,50 | 94,00 | 3,87% | 727,00 |
| 08.03.2021 | 97,00 | 97,00 | 88,50 | 90,50 | -6,70% | 4.524,00 |
| 05.03.2021 | 109,00 | 109,00 | 95,00 | 97,00 | -12,61% | 3.126,00 |
| 04.03.2021 | 111,00 | 111,00 | 111,00 | 111,00 | -0,89% | 13,00 |
| 03.03.2021 | 115,00 | 115,00 | 110,00 | 112,00 | -0,88% | 467,00 |
| 02.03.2021 | 115,00 | 115,00 | 113,00 | 113,00 | -0,88% | 188,00 |
| 01.03.2021 | 114,00 | 115,00 | 113,00 | 114,00 | 0,88% | 290,00 |
| 26.02.2021 | 110,00 | 114,00 | 110,00 | 113,00 | -0,88% | 98,00 |
| 25.02.2021 | 113,00 | 114,00 | 111,00 | 114,00 | 0,88% | 81,00 |
| 24.02.2021 | 111,00 | 113,00 | 111,00 | 113,00 | 1,80% | 114,00 |
| 23.02.2021 | 110,00 | 111,00 | 110,00 | 111,00 | -0,89% | 88,00 |
| 22.02.2021 | 113,00 | 113,00 | 112,00 | 112,00 | -1,75% | 16,00 |
| 19.02.2021 | 114,00 | 114,00 | 113,00 | 114,00 | 0,00% | 164,00 |
| 18.02.2021 | 114,00 | 114,00 | 114,00 | 114,00 | 0,00% | 101,00 |
| 17.02.2021 | 114,00 | 114,00 | 113,00 | 114,00 | -0,87% | 539,00 |
| 16.02.2021 | 115,00 | 115,00 | 115,00 | 115,00 | 0,00% | 230,00 |
| 15.02.2021 | 113,00 | 115,00 | 113,00 | 115,00 | 2,68% | 137,00 |
| 12.02.2021 | 111,00 | 112,00 | 111,00 | 112,00 | 1,82% | 159,00 |
| 11.02.2021 | 111,00 | 111,00 | 110,00 | 110,00 | 0,00% | 11,00 |
| 10.02.2021 | 111,00 | 111,00 | 110,00 | 110,00 | -0,90% | 249,00 |
| 09.02.2021 | 112,00 | 112,00 | 109,00 | 111,00 | 0,00% | 263,00 |
| 08.02.2021 | 109,00 | 111,00 | 108,00 | 111,00 | 2,78% | 429,00 |
| 05.02.2021 | 108,00 | 108,00 | 108,00 | 108,00 | 0,00% | 95,00 |
| 04.02.2021 | 106,00 | 109,00 | 106,00 | 108,00 | 1,89% | 293,00 |
| 03.02.2021 | 107,00 | 107,00 | 106,00 | 106,00 | -1,85% | 77,00 |
| 02.02.2021 | 101,00 | 108,00 | 99,50 | 108,00 | 6,93% | 1.463,00 |
| 01.02.2021 | 99,00 | 103,00 | 99,00 | 101,00 | 2,54% | 598,00 |
| 29.01.2021 | 97,50 | 98,50 | 97,00 | 98,50 | 1,03% | 74,00 |
| 28.01.2021 | 99,50 | 99,50 | 95,50 | 97,50 | -2,01% | 1.024,00 |
| 27.01.2021 | 102,00 | 102,00 | 99,00 | 99,50 | -5,24% | 733,00 |
| 26.01.2021 | 102,00 | 105,00 | 102,00 | 105,00 | 1,94% | 117,00 |
| 25.01.2021 | 104,00 | 104,00 | 103,00 | 103,00 | -0,96% | 134,00 |
| 22.01.2021 | 103,00 | 104,00 | 103,00 | 104,00 | 0,00% | 535,00 |
| 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 |