£89,736
-1,26%
Echtzeit-Aktienkurs London Stock Exchange Group PLC
Bid:
Ask:
Aktienkurse zur London Stock Exchange Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 90,68 | 90,89 | 89,09 | 89,70 | -1,30% | - |
| 23.04.2024 | 92,05 | 93,08 | 90,44 | 90,88 | -0,95% | - |
| 22.04.2024 | 91,64 | 92,05 | 91,03 | 91,75 | 2,01% | - |
| 19.04.2024 | 90,56 | 90,74 | 89,55 | 89,94 | -0,87% | - |
| 18.04.2024 | 92,00 | 92,00 | 90,37 | 90,73 | -1,54% | - |
| 17.04.2024 | 91,67 | 92,68 | 91,67 | 92,15 | 0,18% | - |
| 16.04.2024 | 91,97 | 92,95 | 91,85 | 91,98 | -1,29% | - |
| 15.04.2024 | 94,32 | 94,32 | 92,83 | 93,19 | -0,84% | - |
| 12.04.2024 | 94,24 | 94,29 | 93,62 | 93,98 | 0,13% | - |
| 11.04.2024 | 93,09 | 94,08 | 92,85 | 93,86 | 0,48% | - |
| 10.04.2024 | 93,33 | 93,42 | 92,07 | 93,42 | 0,89% | - |
| 09.04.2024 | 93,15 | 93,30 | 92,31 | 92,59 | -0,88% | - |
| 08.04.2024 | 95,36 | 95,36 | 92,42 | 93,41 | -1,00% | - |
| 05.04.2024 | 94,79 | 94,95 | 93,44 | 94,35 | -0,91% | - |
| 04.04.2024 | 93,90 | 95,23 | 93,90 | 95,22 | 1,06% | - |
| 03.04.2024 | 94,99 | 94,99 | 93,28 | 94,22 | -0,77% | - |
| 02.04.2024 | 95,60 | 95,98 | 94,10 | 94,95 | -0,89% | - |
| 28.03.2024 | 97,11 | 97,11 | 95,45 | 95,80 | -0,99% | - |
| 27.03.2024 | 97,31 | 97,64 | 96,64 | 96,76 | -0,70% | - |
| 26.03.2024 | 97,44 | 97,50 | 96,19 | 97,44 | 0,56% | - |
| 25.03.2024 | 98,03 | 98,03 | 96,47 | 96,89 | -0,40% | - |
| 22.03.2024 | 96,65 | 98,06 | 96,27 | 97,28 | 1,05% | - |
| 21.03.2024 | 96,06 | 96,42 | 94,55 | 96,27 | 1,07% | - |
| 20.03.2024 | 94,53 | 95,86 | 94,36 | 95,25 | 0,00% | - |
| 19.03.2024 | 94,13 | 95,68 | 94,13 | 95,25 | 0,13% | - |
| 18.03.2024 | 94,67 | 95,53 | 94,11 | 95,13 | 0,25% | - |
| 15.03.2024 | 84,99 | 94,92 | 84,99 | 94,89 | 0,57% | - |
| 14.03.2024 | 94,71 | 95,20 | 93,97 | 94,35 | -0,18% | - |
| 13.03.2024 | 94,58 | 95,62 | 94,46 | 94,52 | -0,15% | - |
| 12.03.2024 | 94,44 | 94,90 | 93,74 | 94,67 | 0,52% | - |
| 11.03.2024 | 93,19 | 94,27 | 92,73 | 94,18 | 0,94% | - |
| 08.03.2024 | 93,51 | 93,91 | 92,67 | 93,30 | -0,02% | - |
| 07.03.2024 | 92,29 | 94,23 | 92,29 | 93,32 | 0,24% | - |
| 06.03.2024 | 92,15 | 93,82 | 92,00 | 93,10 | 2,40% | - |
| 05.03.2024 | 91,31 | 91,42 | 90,33 | 90,92 | -0,34% | - |
| 04.03.2024 | 91,10 | 91,47 | 90,17 | 91,23 | 0,53% | - |
| 01.03.2024 | 89,47 | 90,74 | 89,23 | 90,74 | 1,34% | - |
| 29.02.2024 | 89,87 | 90,02 | 87,04 | 89,55 | -0,13% | - |
| 28.02.2024 | 90,20 | 90,52 | 89,48 | 89,66 | -0,35% | - |
| 27.02.2024 | 90,17 | 90,58 | 89,51 | 89,98 | 0,17% | - |
| 26.02.2024 | 88,82 | 90,23 | 88,82 | 89,82 | -0,24% | - |
| 23.02.2024 | 79,77 | 90,41 | 79,77 | 90,04 | 1,29% | - |
| 22.02.2024 | 89,37 | 89,55 | 88,64 | 88,89 | 0,45% | - |
| 21.02.2024 | 89,64 | 89,64 | 87,97 | 88,49 | -0,62% | - |
| 20.02.2024 | 89,44 | 89,66 | 88,64 | 89,03 | -0,28% | - |
| 19.02.2024 | 89,43 | 89,97 | 88,54 | 89,29 | 0,04% | - |
| 16.02.2024 | 89,92 | 89,92 | 88,68 | 89,26 | -0,52% | - |
| 15.02.2024 | 89,48 | 90,17 | 89,45 | 89,72 | 0,13% | - |
| 14.02.2024 | 88,38 | 90,08 | 88,38 | 89,61 | 0,96% | - |
| 13.02.2024 | 89,18 | 89,34 | 88,15 | 88,76 | -0,94% | - |
| 12.02.2024 | 79,63 | 89,82 | 79,63 | 89,60 | 0,55% | - |
| 09.02.2024 | 88,09 | 89,29 | 88,09 | 89,11 | 0,85% | - |
| 08.02.2024 | 88,50 | 88,99 | 87,64 | 88,36 | -0,97% | - |
| 07.02.2024 | 88,49 | 89,35 | 88,38 | 89,22 | 0,33% | - |
| 06.02.2024 | 89,42 | 89,42 | 88,16 | 88,92 | -0,34% | - |
| 05.02.2024 | 89,34 | 90,12 | 88,45 | 89,23 | -0,41% | - |
| 02.02.2024 | 90,03 | 90,25 | 89,22 | 89,60 | 0,07% | - |
| 01.02.2024 | 89,98 | 90,56 | 89,37 | 89,54 | -0,87% | - |
| 31.01.2024 | 90,95 | 90,98 | 90,03 | 90,32 | -0,70% | - |
| 30.01.2024 | 89,95 | 91,07 | 89,29 | 90,96 | 1,79% | - |
| 29.01.2024 | 91,23 | 91,23 | 89,17 | 89,36 | -2,31% | - |
| 26.01.2024 | 91,63 | 91,89 | 90,90 | 91,48 | 0,28% | - |
| 25.01.2024 | 91,10 | 92,08 | 90,46 | 91,22 | -0,25% | - |
| 24.01.2024 | 93,19 | 93,19 | 91,13 | 91,45 | -0,86% | - |
| 23.01.2024 | 93,70 | 93,70 | 91,22 | 92,24 | -0,90% | - |
| 22.01.2024 | 92,43 | 93,29 | 92,08 | 93,08 | 1,33% | - |
| 19.01.2024 | 92,98 | 93,28 | 91,62 | 91,86 | -0,60% | - |
| 18.01.2024 | 92,14 | 92,50 | 91,49 | 92,42 | 0,48% | - |
| 17.01.2024 | 91,16 | 92,28 | 91,16 | 91,98 | -0,91% | - |
| 16.01.2024 | 92,00 | 93,18 | 92,00 | 92,82 | 0,04% | - |
| 15.01.2024 | 92,50 | 93,20 | 92,40 | 92,78 | 0,48% | - |
| 12.01.2024 | 92,05 | 92,66 | 91,67 | 92,34 | 0,38% | - |
| 11.01.2024 | 91,00 | 92,30 | 91,00 | 91,99 | 0,66% | - |
| 10.01.2024 | 81,20 | 91,64 | 81,20 | 91,38 | 0,38% | - |
| 09.01.2024 | 90,78 | 91,12 | 89,90 | 91,04 | 0,60% | - |
| 08.01.2024 | 90,77 | 90,82 | 90,12 | 90,49 | 0,06% | - |
| 05.01.2024 | 90,16 | 90,90 | 90,12 | 90,44 | -0,43% | - |
| 04.01.2024 | 91,01 | 91,12 | 89,80 | 90,83 | -0,08% | - |
| 03.01.2024 | 91,80 | 92,20 | 90,40 | 90,91 | -1,03% | - |
| 02.01.2024 | 93,85 | 93,95 | 90,94 | 91,85 | -2,09% | - |
| 29.12.2023 | 93,44 | 94,08 | 93,28 | 93,81 | 0,02% | - |
| 28.12.2023 | 93,61 | 94,34 | 93,50 | 93,80 | 0,21% | - |
| 27.12.2023 | 93,95 | 94,35 | 92,91 | 93,60 | -0,21% | - |
| 22.12.2023 | 91,87 | 93,91 | 91,78 | 93,80 | 0,44% | - |
| 21.12.2023 | 93,79 | 94,00 | 92,86 | 93,39 | -0,94% | - |
| 20.12.2023 | 93,74 | 94,37 | 92,34 | 94,27 | 1,22% | - |
| 19.12.2023 | 93,67 | 93,89 | 92,58 | 93,13 | -0,07% | - |
| 18.12.2023 | 92,57 | 93,91 | 92,51 | 93,19 | 0,88% | - |
| 15.12.2023 | 93,93 | 94,00 | 91,80 | 92,38 | -1,23% | - |
| 14.12.2023 | 94,68 | 94,81 | 93,10 | 93,53 | -0,32% | - |
| 13.12.2023 | 91,99 | 94,20 | 91,99 | 93,83 | 0,79% | - |
| 12.12.2023 | 92,26 | 93,25 | 92,26 | 93,09 | 0,80% | - |
| 11.12.2023 | 91,71 | 92,67 | 91,24 | 92,36 | 0,87% | - |
| 08.12.2023 | 90,16 | 91,80 | 81,02 | 91,56 | 1,44% | - |
| 07.12.2023 | 89,58 | 90,46 | 89,58 | 90,26 | 0,12% | - |
| 06.12.2023 | 89,93 | 90,44 | 89,56 | 90,15 | 0,29% | - |
| 05.12.2023 | 89,65 | 91,14 | 89,65 | 89,89 | -0,42% | - |
| 04.12.2023 | 91,65 | 91,65 | 89,77 | 90,27 | -0,71% | - |
| 01.12.2023 | 90,17 | 91,16 | 89,40 | 90,92 | 1,55% | - |
| 30.11.2023 | 89,47 | 90,25 | 88,55 | 89,53 | -0,40% | - |