£3,955
1,79%
Echtzeit-Aktienkurs The British Land Co. PLC
Bid:
Ask:
Aktienkurse zur The British Land Co. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 3,91 | 3,96 | 3,91 | 3,96 | 1,81% | - |
| 24.04.2024 | 3,92 | 3,92 | 3,86 | 3,89 | -0,92% | 418.942,00 |
| 23.04.2024 | 3,90 | 3,93 | 3,88 | 3,92 | 1,50% | 157.628,00 |
| 22.04.2024 | 3,85 | 3,88 | 3,82 | 3,86 | 1,58% | 291.556,00 |
| 19.04.2024 | 3,78 | 3,82 | 3,76 | 3,80 | 0,58% | 77.041,00 |
| 18.04.2024 | 3,73 | 3,79 | 3,73 | 3,78 | 2,11% | 229.207,00 |
| 17.04.2024 | 3,66 | 3,75 | 3,66 | 3,70 | -0,32% | 332.943,00 |
| 16.04.2024 | 3,73 | 3,74 | 3,69 | 3,72 | -2,16% | 139.362,00 |
| 15.04.2024 | 3,78 | 3,85 | 3,77 | 3,80 | -0,16% | 148.294,00 |
| 12.04.2024 | 3,86 | 3,87 | 3,80 | 3,80 | -0,83% | 196.447,00 |
| 11.04.2024 | 3,81 | 3,85 | 3,79 | 3,84 | 0,21% | 219.891,00 |
| 10.04.2024 | 3,93 | 3,95 | 3,79 | 3,83 | -1,34% | 161.143,00 |
| 09.04.2024 | 3,87 | 3,91 | 3,86 | 3,88 | -0,33% | 159.206,00 |
| 08.04.2024 | 3,83 | 3,90 | 3,83 | 3,89 | 0,85% | 295.198,00 |
| 05.04.2024 | 3,84 | 3,86 | 3,83 | 3,86 | -0,82% | 195.082,00 |
| 04.04.2024 | 3,85 | 3,90 | 3,82 | 3,89 | 1,78% | 155.042,00 |
| 03.04.2024 | 3,83 | 3,85 | 3,78 | 3,82 | -0,52% | 368.870,00 |
| 02.04.2024 | 3,84 | 3,97 | 3,82 | 3,84 | -2,98% | 227.960,00 |
| 28.03.2024 | 3,88 | 4,01 | 3,88 | 3,96 | 0,87% | 305.073,00 |
| 27.03.2024 | 3,91 | 3,94 | 3,89 | 3,93 | -0,34% | 142.632,00 |
| 26.03.2024 | 3,93 | 3,97 | 3,91 | 3,94 | 0,42% | 245.875,00 |
| 25.03.2024 | 3,91 | 3,94 | 3,88 | 3,93 | -0,43% | 246.342,00 |
| 22.03.2024 | 3,93 | 3,95 | 3,89 | 3,94 | 0,92% | 225.861,00 |
| 21.03.2024 | 3,86 | 3,92 | 3,82 | 3,91 | 4,35% | 271.745,00 |
| 20.03.2024 | 3,72 | 3,75 | 3,69 | 3,74 | 1,07% | 91.065,00 |
| 19.03.2024 | 3,70 | 3,73 | 3,67 | 3,70 | -0,79% | 106.460,00 |
| 18.03.2024 | 3,68 | 3,80 | 3,68 | 3,73 | 1,22% | 132.191,00 |
| 15.03.2024 | 3,66 | 3,74 | 3,66 | 3,69 | 0,63% | 176.830,00 |
| 14.03.2024 | 3,68 | 3,74 | 3,66 | 3,67 | -0,49% | 151.300,00 |
| 13.03.2024 | 3,66 | 3,70 | 3,63 | 3,68 | 1,04% | 104.343,00 |
| 12.03.2024 | 3,66 | 3,69 | 3,63 | 3,65 | -0,55% | 374.466,00 |
| 11.03.2024 | 3,68 | 3,71 | 3,63 | 3,67 | -0,30% | 207.060,00 |
| 08.03.2024 | 3,60 | 3,69 | 3,58 | 3,68 | 1,73% | 254.161,00 |
| 07.03.2024 | 3,59 | 3,67 | 3,58 | 3,61 | 0,07% | 261.065,00 |
| 06.03.2024 | 3,58 | 3,66 | 3,58 | 3,61 | 0,89% | 372.329,00 |
| 05.03.2024 | 3,55 | 3,60 | 3,55 | 3,58 | 0,56% | 182.853,00 |
| 04.03.2024 | 3,59 | 3,59 | 3,54 | 3,56 | -0,53% | 155.943,00 |
| 01.03.2024 | 3,51 | 3,58 | 3,50 | 3,58 | 2,80% | 201.901,00 |
| 29.02.2024 | 3,50 | 3,54 | 3,46 | 3,48 | 0,81% | 340.888,00 |
| 28.02.2024 | 3,53 | 3,53 | 3,42 | 3,45 | -2,39% | 532.215,00 |
| 27.02.2024 | 3,58 | 3,61 | 3,52 | 3,54 | -1,05% | 300.178,00 |
| 26.02.2024 | 3,62 | 3,64 | 3,57 | 3,57 | -1,28% | 152.811,00 |
| 23.02.2024 | 3,63 | 3,63 | 3,61 | 3,62 | 0,51% | 160.820,00 |
| 22.02.2024 | 3,68 | 3,68 | 3,59 | 3,60 | -2,48% | 448.458,00 |
| 21.02.2024 | 3,73 | 3,77 | 3,69 | 3,69 | -0,73% | 86.140,00 |
| 20.02.2024 | 3,71 | 3,72 | 3,70 | 3,72 | -0,51% | 231.523,00 |
| 19.02.2024 | 3,76 | 3,76 | 3,71 | 3,74 | -0,13% | 96.989,00 |
| 16.02.2024 | 3,79 | 3,79 | 3,72 | 3,75 | 0,29% | 99.230,00 |
| 15.02.2024 | 3,70 | 3,77 | 3,69 | 3,73 | 1,25% | 204.497,00 |
| 14.02.2024 | 3,70 | 3,75 | 3,68 | 3,69 | 0,68% | 151.207,00 |
| 13.02.2024 | 3,74 | 3,74 | 3,66 | 3,66 | -2,11% | 389.893,00 |
| 12.02.2024 | 3,70 | 3,75 | 3,70 | 3,74 | 1,52% | 99.054,00 |
| 09.02.2024 | 3,82 | 3,82 | 3,68 | 3,69 | -2,46% | 163.073,00 |
| 08.02.2024 | 3,83 | 3,84 | 3,78 | 3,78 | -0,76% | 363.880,00 |
| 07.02.2024 | 3,81 | 3,85 | 3,80 | 3,81 | -0,29% | 524.957,00 |
| 06.02.2024 | 3,83 | 3,85 | 3,76 | 3,82 | 1,14% | 252.069,00 |
| 05.02.2024 | 3,82 | 3,87 | 3,77 | 3,78 | -0,13% | 312.213,00 |
| 02.02.2024 | 3,81 | 3,87 | 3,76 | 3,78 | 0,51% | 406.051,00 |
| 01.02.2024 | 3,78 | 3,81 | 3,73 | 3,76 | -1,52% | 466.897,00 |
| 31.01.2024 | 3,79 | 3,85 | 3,79 | 3,82 | 0,61% | 540.541,00 |
| 30.01.2024 | 3,80 | 3,82 | 3,77 | 3,80 | 0,77% | 519.224,00 |
| 29.01.2024 | 3,70 | 3,77 | 3,68 | 3,77 | 1,37% | 284.004,00 |
| 26.01.2024 | 3,72 | 3,75 | 3,70 | 3,72 | -0,08% | 263.792,00 |
| 25.01.2024 | 3,72 | 3,75 | 3,67 | 3,72 | -0,43% | 497.885,00 |
| 24.01.2024 | 3,67 | 3,76 | 3,67 | 3,74 | 2,67% | 365.447,00 |
| 23.01.2024 | 3,78 | 3,78 | 3,64 | 3,64 | -3,36% | 578.660,00 |
| 22.01.2024 | 3,77 | 3,82 | 3,74 | 3,77 | 0,33% | 391.796,00 |
| 19.01.2024 | 3,82 | 3,82 | 3,75 | 3,75 | -0,90% | 272.938,00 |
| 18.01.2024 | 3,83 | 3,84 | 3,77 | 3,79 | -0,39% | 415.369,00 |
| 17.01.2024 | 3,90 | 3,90 | 3,78 | 3,80 | -3,97% | 380.323,00 |
| 16.01.2024 | 3,95 | 4,00 | 3,94 | 3,96 | -0,63% | 398.221,00 |
| 15.01.2024 | 4,02 | 4,04 | 3,97 | 3,98 | -0,67% | 71.258,00 |
| 12.01.2024 | 3,94 | 4,06 | 3,94 | 4,01 | 1,42% | 588.867,00 |
| 11.01.2024 | 4,00 | 4,06 | 3,95 | 3,96 | -0,30% | 451.712,00 |
| 10.01.2024 | 4,00 | 4,02 | 3,96 | 3,97 | -0,75% | 273.954,00 |
| 09.01.2024 | 3,98 | 4,02 | 3,97 | 4,00 | -0,20% | 316.296,00 |
| 08.01.2024 | 3,96 | 4,01 | 3,93 | 4,01 | 1,21% | 106.918,00 |
| 05.01.2024 | 3,93 | 3,98 | 3,90 | 3,96 | -0,33% | 257.533,00 |
| 04.01.2024 | 3,96 | 3,99 | 3,94 | 3,97 | 0,86% | 77.747,00 |
| 03.01.2024 | 3,97 | 4,01 | 3,93 | 3,94 | -0,68% | 117.332,00 |
| 02.01.2024 | 4,01 | 4,03 | 3,96 | 3,96 | -0,68% | 142.137,00 |
| 29.12.2023 | 4,07 | 4,07 | 3,99 | 3,99 | -1,29% | 32.170,00 |
| 28.12.2023 | 4,08 | 4,08 | 4,04 | 4,04 | -1,00% | 81.216,00 |
| 27.12.2023 | 4,08 | 4,10 | 4,05 | 4,08 | 0,99% | 183.470,00 |
| 22.12.2023 | 4,03 | 4,07 | 4,01 | 4,04 | -0,25% | 53.956,00 |
| 21.12.2023 | 4,05 | 4,08 | 4,03 | 4,05 | -1,15% | 408.396,00 |
| 20.12.2023 | 4,10 | 4,14 | 4,07 | 4,10 | 0,89% | 368.361,00 |
| 19.12.2023 | 4,13 | 4,13 | 4,05 | 4,06 | -0,51% | 344.787,00 |
| 18.12.2023 | 4,06 | 4,10 | 4,03 | 4,09 | -0,32% | 433.688,00 |
| 15.12.2023 | 4,10 | 4,21 | 4,10 | 4,10 | -1,04% | 1.366.468,00 |
| 14.12.2023 | 4,00 | 4,17 | 4,00 | 4,14 | 6,15% | 596.569,00 |
| 13.12.2023 | 3,87 | 3,92 | 3,84 | 3,90 | 1,54% | 509.679,00 |
| 12.12.2023 | 3,87 | 3,97 | 3,84 | 3,84 | -1,54% | 1.262.717,00 |
| 11.12.2023 | 3,77 | 3,91 | 3,76 | 3,90 | 3,80% | 500.987,00 |
| 08.12.2023 | 3,74 | 3,81 | 3,73 | 3,76 | -0,03% | 525.633,00 |
| 07.12.2023 | 3,73 | 3,78 | 3,69 | 3,76 | 0,12% | 372.416,00 |
| 06.12.2023 | 3,72 | 3,77 | 3,68 | 3,76 | 1,53% | 362.895,00 |
| 05.12.2023 | 3,64 | 3,71 | 3,63 | 3,70 | 2,84% | 444.716,00 |
| 04.12.2023 | 3,67 | 3,67 | 3,60 | 3,60 | -0,33% | 258.931,00 |
| 01.12.2023 | 3,53 | 3,63 | 3,50 | 3,61 | 2,53% | 379.258,00 |