Börse:
89,680€
0,97%
Echtzeit-Aktienkurs London Stock Exchange Ltd.
Bid:
89,040€
Ask:
90,320€
Aktienkurse zur London Stock Exchange Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 88,90 | 88,90 | 88,86 | 88,86 | 0,05% | 140,00 |
| 22.07.2021 | 88,02 | 89,44 | 88,02 | 88,82 | 1,23% | 134,00 |
| 21.07.2021 | 86,48 | 89,00 | 86,48 | 87,74 | 1,15% | 260,00 |
| 20.07.2021 | 89,08 | 89,20 | 86,74 | 86,74 | -2,71% | 127,00 |
| 19.07.2021 | 89,54 | 89,54 | 87,90 | 89,16 | 1,09% | 460,00 |
| 16.07.2021 | 88,72 | 88,72 | 88,20 | 88,20 | -1,87% | 140,00 |
| 15.07.2021 | 89,36 | 90,32 | 89,36 | 89,88 | -0,07% | 155,00 |
| 14.07.2021 | 91,12 | 91,12 | 89,94 | 89,94 | -2,24% | 343,00 |
| 13.07.2021 | 92,78 | 92,78 | 92,00 | 92,00 | -0,93% | 405,00 |
| 12.07.2021 | 91,76 | 94,16 | 91,76 | 92,86 | 1,29% | 200,00 |
| 09.07.2021 | 92,30 | 92,30 | 90,74 | 91,68 | -1,16% | 92,00 |
| 08.07.2021 | 93,30 | 93,30 | 92,76 | 92,76 | -2,31% | 20,00 |
| 07.07.2021 | 93,48 | 95,41 | 92,80 | 94,95 | 2,65% | - |
| 06.07.2021 | 91,84 | 93,96 | 91,84 | 92,50 | 0,02% | 735,00 |
| 05.07.2021 | 92,48 | 92,50 | 92,00 | 92,48 | 0,00% | 366,00 |
| 02.07.2021 | 92,48 | 92,50 | 92,48 | 92,48 | 1,07% | 83,00 |
| 01.07.2021 | 93,20 | 93,20 | 91,06 | 91,50 | -3,03% | 253,00 |
| 30.06.2021 | 94,84 | 94,84 | 94,00 | 94,36 | -2,03% | 76,00 |
| 29.06.2021 | 95,90 | 96,98 | 95,90 | 96,32 | 1,24% | 196,00 |
| 28.06.2021 | 96,48 | 97,00 | 95,14 | 95,14 | -1,33% | 571,00 |
| 25.06.2021 | 95,94 | 97,68 | 95,46 | 96,42 | -0,41% | 512,00 |
| 24.06.2021 | 96,86 | 96,86 | 95,52 | 96,82 | 1,55% | 62,00 |
| 23.06.2021 | 97,68 | 97,68 | 95,34 | 95,34 | -0,75% | 294,00 |
| 22.06.2021 | 95,80 | 97,44 | 95,26 | 96,06 | 1,01% | 485,00 |
| 21.06.2021 | 92,18 | 96,22 | 92,18 | 95,10 | 2,74% | 1.145,00 |
| 18.06.2021 | 94,52 | 94,52 | 92,56 | 92,56 | -2,67% | 616,00 |
| 17.06.2021 | 92,70 | 95,10 | 92,66 | 95,10 | 2,39% | 288,00 |
| 16.06.2021 | 92,48 | 93,00 | 91,18 | 92,88 | 0,65% | 491,00 |
| 15.06.2021 | 92,26 | 92,48 | 92,26 | 92,28 | 1,67% | 377,00 |
| 14.06.2021 | 90,38 | 91,58 | 89,60 | 90,76 | 1,43% | 435,00 |
| 11.06.2021 | 89,20 | 91,34 | 89,18 | 89,48 | 1,54% | 1.054,00 |
| 10.06.2021 | 87,10 | 89,38 | 87,10 | 88,12 | 0,34% | 51,00 |
| 09.06.2021 | 87,12 | 87,86 | 87,12 | 87,82 | -0,20% | 127,00 |
| 08.06.2021 | 88,02 | 88,02 | 87,78 | 88,00 | -1,21% | 390,00 |
| 07.06.2021 | 88,70 | 89,08 | 88,70 | 89,08 | 1,48% | 178,00 |
| 04.06.2021 | 86,34 | 88,56 | 86,34 | 87,78 | 1,01% | 244,00 |
| 03.06.2021 | 86,74 | 86,90 | 86,74 | 86,90 | -0,18% | 69,00 |
| 02.06.2021 | 87,04 | 87,92 | 87,04 | 87,06 | -0,43% | 275,00 |
| 01.06.2021 | 88,18 | 89,68 | 87,31 | 87,44 | -1,22% | - |
| 31.05.2021 | 89,26 | 89,26 | 87,88 | 88,52 | 0,73% | 208,00 |
| 28.05.2021 | 86,90 | 87,88 | 86,90 | 87,88 | 0,39% | 48,00 |
| 27.05.2021 | 88,02 | 88,02 | 87,54 | 87,54 | -0,97% | 42,00 |
| 26.05.2021 | 88,40 | 88,40 | 88,40 | 88,40 | -0,32% | 56,00 |
| 25.05.2021 | 87,48 | 88,90 | 87,48 | 88,68 | -0,36% | 340,00 |
| 24.05.2021 | 89,00 | 89,00 | 89,00 | 89,00 | 1,71% | 17,00 |
| 21.05.2021 | 87,20 | 87,50 | 86,74 | 87,50 | 0,92% | 137,00 |
| 20.05.2021 | 87,02 | 87,02 | 86,70 | 86,70 | 3,14% | 35,00 |
| 19.05.2021 | 85,18 | 85,18 | 83,92 | 84,06 | -1,91% | 326,00 |
| 18.05.2021 | 85,70 | 85,70 | 84,62 | 85,70 | 1,52% | 155,00 |
| 17.05.2021 | 84,42 | 84,42 | 84,42 | 84,42 | 0,60% | 60,00 |
| 14.05.2021 | 82,48 | 84,30 | 81,70 | 83,92 | 1,06% | 670,00 |
| 13.05.2021 | 81,02 | 84,10 | 81,00 | 83,04 | 0,19% | 801,00 |
| 12.05.2021 | 82,72 | 83,08 | 81,94 | 82,88 | 0,75% | 827,00 |
| 11.05.2021 | 82,30 | 82,30 | 81,50 | 82,26 | -0,10% | 330,00 |
| 10.05.2021 | 83,38 | 83,48 | 82,34 | 82,34 | -2,02% | 128,00 |
| 07.05.2021 | 83,64 | 84,04 | 82,62 | 84,04 | 1,35% | 435,00 |
| 06.05.2021 | 84,02 | 84,02 | 82,28 | 82,92 | -1,61% | 543,00 |
| 05.05.2021 | 84,28 | 84,28 | 83,88 | 84,28 | 1,32% | 95,00 |
| 04.05.2021 | 87,94 | 87,94 | 83,18 | 83,18 | -5,05% | 417,00 |
| 03.05.2021 | 86,58 | 87,68 | 85,72 | 87,60 | 1,34% | 198,00 |
| 30.04.2021 | 87,00 | 87,06 | 85,62 | 86,44 | -2,81% | 218,00 |
| 29.04.2021 | 86,32 | 88,94 | 86,32 | 88,94 | 0,77% | 546,00 |
| 28.04.2021 | 86,02 | 88,86 | 86,02 | 88,26 | 1,17% | 1.252,00 |
| 27.04.2021 | 88,84 | 89,42 | 86,18 | 87,24 | -1,45% | 882,00 |
| 26.04.2021 | 91,84 | 91,84 | 88,52 | 88,52 | -2,49% | 460,00 |
| 23.04.2021 | 89,80 | 91,40 | 89,02 | 90,78 | 1,18% | 853,00 |
| 22.04.2021 | 91,76 | 92,58 | 89,72 | 89,72 | -0,51% | 680,00 |
| 21.04.2021 | 90,96 | 91,00 | 89,70 | 90,18 | 0,20% | 1.112,00 |
| 20.04.2021 | 91,06 | 91,52 | 90,00 | 90,00 | 0,22% | 343,00 |
| 19.04.2021 | 89,22 | 91,34 | 89,22 | 89,80 | -0,02% | 613,00 |
| 16.04.2021 | 91,30 | 92,46 | 89,62 | 89,82 | -3,17% | 747,00 |
| 15.04.2021 | 90,16 | 92,84 | 89,04 | 92,76 | 3,09% | 669,00 |
| 14.04.2021 | 89,32 | 91,00 | 88,62 | 89,98 | 0,87% | 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 |