£20,667
-0,54%
Echtzeit-Aktienkurs DERWENT LONDON LS-,05
Bid:
Ask:
Aktienkurse zur DERWENT LONDON LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 20,69 | 20,69 | 20,36 | 20,42 | -1,07% | 4.227,00 |
| 30.04.2024 | 20,76 | 20,86 | 20,59 | 20,64 | -0,67% | 23.110,00 |
| 29.04.2024 | 20,34 | 20,84 | 20,34 | 20,78 | 1,96% | 13.675,00 |
| 26.04.2024 | 20,14 | 20,42 | 20,10 | 20,38 | 2,00% | 14.446,00 |
| 25.04.2024 | 19,98 | 20,34 | 19,82 | 19,98 | -1,58% | 34.125,00 |
| 24.04.2024 | 20,64 | 20,74 | 20,30 | 20,30 | -2,12% | 14.825,00 |
| 23.04.2024 | 20,83 | 20,83 | 20,52 | 20,74 | 0,39% | 11.624,00 |
| 22.04.2024 | 20,40 | 20,82 | 20,40 | 20,66 | 1,18% | 9.811,00 |
| 19.04.2024 | 20,40 | 20,42 | 20,13 | 20,42 | -0,10% | 12.704,00 |
| 18.04.2024 | 19,92 | 20,44 | 19,91 | 20,44 | 2,46% | 20.452,00 |
| 17.04.2024 | 19,96 | 20,28 | 19,92 | 19,95 | -1,43% | 42.907,00 |
| 16.04.2024 | 20,32 | 20,32 | 19,95 | 20,24 | -1,84% | 8.384,00 |
| 15.04.2024 | 20,65 | 20,76 | 20,50 | 20,62 | -0,77% | 25.759,00 |
| 12.04.2024 | 20,93 | 21,09 | 20,60 | 20,78 | -0,14% | 13.126,00 |
| 11.04.2024 | 20,44 | 21,03 | 20,44 | 20,81 | 1,41% | 37.709,00 |
| 10.04.2024 | 21,11 | 21,24 | 20,30 | 20,52 | -1,63% | 29.157,00 |
| 09.04.2024 | 20,70 | 21,00 | 20,70 | 20,86 | -0,48% | 8.148,00 |
| 08.04.2024 | 20,40 | 20,98 | 20,40 | 20,96 | 1,55% | 16.021,00 |
| 05.04.2024 | 21,34 | 21,34 | 20,53 | 20,64 | -1,90% | 12.222,00 |
| 04.04.2024 | 20,98 | 21,30 | 20,94 | 21,04 | 0,29% | 16.258,00 |
| 03.04.2024 | 21,06 | 21,16 | 20,80 | 20,98 | -1,04% | 15.001,00 |
| 02.04.2024 | 21,68 | 21,68 | 21,04 | 21,20 | -2,21% | 13.675,00 |
| 28.03.2024 | 21,46 | 21,80 | 21,30 | 21,68 | 0,56% | 33.380,00 |
| 27.03.2024 | 21,76 | 21,88 | 21,40 | 21,56 | -1,55% | 21.417,00 |
| 26.03.2024 | 21,76 | 22,00 | 21,46 | 21,90 | 1,86% | 30.830,00 |
| 25.03.2024 | 21,18 | 21,60 | 21,10 | 21,50 | 0,84% | 13.209,00 |
| 22.03.2024 | 21,63 | 21,69 | 21,20 | 21,32 | -1,02% | 32.945,00 |
| 21.03.2024 | 21,18 | 21,60 | 21,10 | 21,54 | 2,57% | 14.343,00 |
| 20.03.2024 | 20,60 | 21,04 | 20,52 | 21,00 | 2,24% | 13.523,00 |
| 19.03.2024 | 20,62 | 20,96 | 20,42 | 20,54 | -2,10% | 17.063,00 |
| 18.03.2024 | 20,40 | 21,08 | 20,39 | 20,98 | 1,35% | 37.118,00 |
| 15.03.2024 | 20,82 | 21,30 | 20,46 | 20,70 | 0,29% | 41.434,00 |
| 14.03.2024 | 21,50 | 21,58 | 20,50 | 20,64 | -4,53% | 46.512,00 |
| 13.03.2024 | 21,50 | 21,70 | 21,34 | 21,62 | 0,93% | 41.618,00 |
| 12.03.2024 | 21,00 | 21,54 | 21,00 | 21,42 | 1,13% | 35.721,00 |
| 11.03.2024 | 21,09 | 21,18 | 20,86 | 21,18 | 0,95% | 34.726,00 |
| 08.03.2024 | 20,25 | 21,01 | 20,22 | 20,98 | 3,25% | 22.712,00 |
| 07.03.2024 | 20,10 | 20,60 | 19,88 | 20,32 | 0,10% | 28.267,00 |
| 06.03.2024 | 20,29 | 20,68 | 20,23 | 20,30 | 0,30% | 25.709,00 |
| 05.03.2024 | 19,98 | 20,40 | 19,93 | 20,24 | 1,10% | 24.410,00 |
| 04.03.2024 | 19,83 | 20,16 | 19,54 | 20,02 | 0,30% | 51.057,00 |
| 01.03.2024 | 19,48 | 19,96 | 19,42 | 19,96 | 3,15% | 33.752,00 |
| 29.02.2024 | 19,46 | 19,50 | 19,13 | 19,35 | 0,65% | 33.638,00 |
| 28.02.2024 | 18,95 | 19,63 | 18,88 | 19,23 | 0,71% | 49.023,00 |
| 27.02.2024 | 19,09 | 19,33 | 19,00 | 19,09 | 0,24% | 49.308,00 |
| 26.02.2024 | 19,41 | 19,43 | 19,02 | 19,05 | -1,78% | 10.870,00 |
| 23.02.2024 | 19,55 | 19,55 | 19,34 | 19,39 | -0,77% | 5.468,00 |
| 22.02.2024 | 19,67 | 19,79 | 19,50 | 19,54 | -0,56% | 7.586,00 |
| 21.02.2024 | 19,78 | 19,89 | 19,62 | 19,65 | -0,20% | 8.341,00 |
| 20.02.2024 | 19,68 | 19,78 | 19,62 | 19,69 | -0,15% | 8.924,00 |
| 19.02.2024 | 19,78 | 19,79 | 19,65 | 19,72 | -1,00% | 8.260,00 |
| 16.02.2024 | 19,85 | 20,12 | 19,77 | 19,92 | 1,22% | 6.464,00 |
| 15.02.2024 | 19,60 | 19,87 | 19,52 | 19,68 | 1,63% | 12.263,00 |
| 14.02.2024 | 19,55 | 19,79 | 19,36 | 19,37 | -0,54% | 8.916,00 |
| 13.02.2024 | 19,98 | 20,00 | 19,37 | 19,47 | -2,26% | 12.897,00 |
| 12.02.2024 | 19,58 | 19,97 | 19,55 | 19,92 | 2,84% | 25.109,00 |
| 09.02.2024 | 19,80 | 19,89 | 19,37 | 19,37 | -1,80% | 43.134,00 |
| 08.02.2024 | 20,10 | 20,34 | 19,71 | 19,73 | -1,47% | 47.238,00 |
| 07.02.2024 | 19,97 | 20,52 | 19,97 | 20,02 | -1,62% | 38.069,00 |
| 06.02.2024 | 20,38 | 20,40 | 19,94 | 20,35 | 0,44% | 30.635,00 |
| 05.02.2024 | 20,63 | 20,73 | 20,16 | 20,26 | -1,36% | 17.159,00 |
| 02.02.2024 | 20,90 | 21,14 | 20,52 | 20,54 | -1,15% | 6.457,00 |
| 01.02.2024 | 20,92 | 21,38 | 20,78 | 20,78 | -3,08% | 28.815,00 |
| 31.01.2024 | 21,32 | 21,52 | 21,21 | 21,44 | 0,47% | 9.820,00 |
| 30.01.2024 | 21,41 | 21,50 | 21,30 | 21,34 | 0,09% | 10.333,00 |
| 29.01.2024 | 20,66 | 21,36 | 20,66 | 21,32 | 1,23% | 7.421,00 |
| 26.01.2024 | 20,77 | 21,21 | 20,56 | 21,06 | 1,06% | 22.379,00 |
| 25.01.2024 | 21,35 | 21,35 | 20,70 | 20,84 | -1,23% | 17.581,00 |
| 24.01.2024 | 20,60 | 21,10 | 20,60 | 21,10 | 3,23% | 47.480,00 |
| 23.01.2024 | 20,85 | 20,91 | 20,44 | 20,44 | -2,01% | 16.349,00 |
| 22.01.2024 | 20,78 | 20,89 | 20,62 | 20,86 | 1,66% | 43.230,00 |
| 19.01.2024 | 20,90 | 20,90 | 20,44 | 20,52 | -0,29% | 13.490,00 |
| 18.01.2024 | 20,88 | 20,94 | 20,56 | 20,58 | -1,15% | 19.764,00 |
| 17.01.2024 | 20,98 | 21,10 | 20,50 | 20,82 | -2,62% | 41.744,00 |
| 16.01.2024 | 21,46 | 21,80 | 21,34 | 21,38 | -0,47% | 37.152,00 |
| 15.01.2024 | 22,00 | 22,16 | 21,42 | 21,48 | -1,33% | 20.004,00 |
| 12.01.2024 | 22,55 | 22,79 | 21,76 | 21,77 | -2,90% | 24.178,00 |
| 11.01.2024 | 22,84 | 22,97 | 22,38 | 22,42 | -1,92% | 10.542,00 |
| 10.01.2024 | 22,90 | 23,08 | 22,82 | 22,86 | -0,17% | 6.322,00 |
| 09.01.2024 | 23,05 | 23,12 | 22,90 | 22,90 | -1,21% | 5.764,00 |
| 08.01.2024 | 22,90 | 23,18 | 22,62 | 23,18 | 1,31% | 7.332,00 |
| 05.01.2024 | 22,95 | 23,12 | 22,78 | 22,88 | -1,04% | 17.494,00 |
| 04.01.2024 | 23,32 | 23,40 | 22,96 | 23,12 | -0,09% | 19.747,00 |
| 03.01.2024 | 23,49 | 23,68 | 23,10 | 23,14 | -0,86% | 6.711,00 |
| 02.01.2024 | 23,68 | 23,84 | 23,31 | 23,34 | -1,35% | 15.756,00 |
| 29.12.2023 | 23,78 | 23,98 | 23,56 | 23,66 | -0,84% | 2.857,00 |
| 28.12.2023 | 24,18 | 24,18 | 23,82 | 23,86 | -0,67% | 4.907,00 |
| 27.12.2023 | 23,66 | 24,02 | 23,62 | 24,02 | 1,35% | 16.416,00 |
| 22.12.2023 | 23,54 | 23,76 | 23,52 | 23,70 | 0,51% | 6.227,00 |
| 21.12.2023 | 23,62 | 23,84 | 23,52 | 23,58 | -2,08% | 13.253,00 |
| 20.12.2023 | 23,54 | 24,12 | 23,46 | 24,08 | 3,88% | 25.417,00 |
| 19.12.2023 | 23,68 | 23,68 | 23,12 | 23,18 | -0,60% | 9.276,00 |
| 18.12.2023 | 23,18 | 23,70 | 23,18 | 23,32 | -1,44% | 15.755,00 |
| 15.12.2023 | 23,79 | 24,24 | 23,56 | 23,66 | -0,50% | 71.705,00 |
| 14.12.2023 | 23,32 | 24,09 | 23,32 | 23,78 | 7,12% | 33.682,00 |
| 13.12.2023 | 22,14 | 22,28 | 21,88 | 22,20 | 0,82% | 32.374,00 |
| 12.12.2023 | 22,32 | 22,32 | 21,89 | 22,02 | -1,26% | 60.319,00 |
| 11.12.2023 | 22,20 | 22,36 | 22,06 | 22,30 | 1,00% | 28.276,00 |
| 08.12.2023 | 22,05 | 22,28 | 21,82 | 22,08 | -0,72% | 46.085,00 |
| 07.12.2023 | 22,29 | 22,46 | 22,19 | 22,24 | -1,07% | 22.317,00 |