35,450€
0,42%
Echtzeit-Aktienkurs LARSEN+TOUBRO GDR/1 IR 2
Bid:
Ask:
Aktienkurse zur LARSEN+TOUBRO GDR/1 IR 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 35,35 | 35,40 | 35,00 | 35,40 | 0,28% | - |
| 30.09.2025 | 35,05 | 35,50 | 34,80 | 35,30 | -2,62% | - |
| 29.09.2025 | 36,15 | 36,25 | 35,95 | 36,25 | 1,26% | - |
| 26.09.2025 | 35,40 | 36,05 | 35,40 | 35,80 | 1,13% | - |
| 25.09.2025 | 35,50 | 35,60 | 35,30 | 35,40 | 0,14% | - |
| 24.09.2025 | 35,00 | 35,65 | 35,00 | 35,35 | 0,86% | - |
| 23.09.2025 | 35,10 | 35,10 | 34,95 | 35,05 | -1,13% | - |
| 22.09.2025 | 35,80 | 35,85 | 35,45 | 35,45 | -0,98% | - |
| 19.09.2025 | 35,55 | 35,85 | 35,20 | 35,80 | 0,42% | - |
| 18.09.2025 | 35,65 | 35,80 | 35,35 | 35,65 | 0,00% | - |
| 17.09.2025 | 35,30 | 35,65 | 35,00 | 35,65 | 0,85% | - |
| 16.09.2025 | 34,80 | 35,50 | 34,70 | 35,35 | 1,87% | - |
| 15.09.2025 | 34,80 | 35,40 | 34,70 | 34,70 | -0,43% | - |
| 12.09.2025 | 34,80 | 35,05 | 34,40 | 34,85 | 1,31% | 200,00 |
| 11.09.2025 | 34,60 | 35,15 | 33,70 | 34,40 | -0,86% | - |
| 10.09.2025 | 34,35 | 34,75 | 34,25 | 34,70 | 1,46% | - |
| 09.09.2025 | 34,25 | 34,60 | 34,20 | 34,20 | 0,00% | - |
| 08.09.2025 | 34,45 | 34,55 | 34,05 | 34,20 | -0,87% | - |
| 05.09.2025 | 34,95 | 35,05 | 34,15 | 34,50 | -1,29% | 200,00 |
| 04.09.2025 | 34,60 | 35,05 | 34,55 | 34,95 | 1,01% | - |
| 03.09.2025 | 34,55 | 34,85 | 34,40 | 34,60 | 0,00% | - |
| 02.09.2025 | 34,55 | 34,90 | 34,20 | 34,60 | 0,14% | 50,00 |
| 01.09.2025 | 34,60 | 34,70 | 34,30 | 34,55 | -0,29% | - |
| 29.08.2025 | 34,65 | 34,95 | 34,50 | 34,65 | 0,43% | - |
| 28.08.2025 | 34,60 | 35,00 | 34,40 | 34,50 | -0,29% | 70,00 |
| 27.08.2025 | 34,60 | 34,70 | 34,45 | 34,60 | 0,00% | 30,00 |
| 26.08.2025 | 34,55 | 35,40 | 34,30 | 34,60 | 0,14% | - |
| 25.08.2025 | 35,10 | 35,50 | 34,45 | 34,55 | -1,57% | - |
| 22.08.2025 | 35,50 | 35,75 | 34,95 | 35,10 | -0,99% | - |
| 21.08.2025 | 35,45 | 35,65 | 35,10 | 35,45 | 1,00% | 20,00 |
| 20.08.2025 | 35,25 | 35,60 | 34,95 | 35,10 | -0,99% | - |
| 19.08.2025 | 35,75 | 35,85 | 35,30 | 35,45 | -0,70% | - |
| 18.08.2025 | 35,65 | 36,55 | 35,35 | 35,70 | -0,42% | 290,00 |
| 15.08.2025 | 35,90 | 36,00 | 35,70 | 35,85 | -0,14% | - |
| 14.08.2025 | 35,90 | 36,15 | 35,45 | 35,90 | 0,00% | 161,00 |
| 13.08.2025 | 35,75 | 36,15 | 35,70 | 35,90 | 0,42% | 15,00 |
| 12.08.2025 | 35,55 | 36,50 | 35,50 | 35,75 | -0,69% | 1,00 |
| 11.08.2025 | 35,25 | 36,10 | 35,20 | 36,00 | 2,13% | 620,00 |
| 08.08.2025 | 35,65 | 35,90 | 35,05 | 35,25 | -1,12% | - |
| 07.08.2025 | 35,90 | 36,00 | 34,95 | 35,65 | -0,70% | 300,00 |
| 06.08.2025 | 35,75 | 36,10 | 35,15 | 35,90 | 0,28% | - |
| 05.08.2025 | 35,65 | 35,85 | 35,55 | 35,80 | 0,99% | 14,00 |
| 04.08.2025 | 35,40 | 36,00 | 35,25 | 35,45 | 0,28% | 170,00 |
| 01.08.2025 | 35,85 | 36,05 | 35,15 | 35,35 | -1,39% | - |
| 31.07.2025 | 35,75 | 36,40 | 35,55 | 35,85 | 0,28% | 50,00 |
| 30.07.2025 | 34,50 | 36,15 | 34,50 | 35,75 | 3,62% | 2.708,00 |
| 29.07.2025 | 33,75 | 34,85 | 33,65 | 34,50 | 2,22% | - |
| 28.07.2025 | 34,05 | 34,35 | 33,65 | 33,75 | -0,74% | - |
| 25.07.2025 | 34,05 | 34,20 | 33,65 | 34,00 | -0,15% | 98,00 |
| 24.07.2025 | 34,70 | 34,95 | 33,25 | 34,05 | -1,59% | 300,00 |
| 23.07.2025 | 34,30 | 34,75 | 33,90 | 34,60 | 0,87% | 460,00 |
| 22.07.2025 | 34,60 | 34,80 | 34,15 | 34,30 | -1,01% | 20,00 |
| 21.07.2025 | 34,45 | 35,05 | 34,30 | 34,65 | 0,87% | 20,00 |
| 18.07.2025 | 34,40 | 34,75 | 34,25 | 34,35 | -0,29% | - |
| 17.07.2025 | 35,15 | 35,35 | 34,25 | 34,45 | -1,99% | - |
| 16.07.2025 | 35,10 | 35,25 | 34,65 | 35,15 | 0,14% | - |
| 15.07.2025 | 34,90 | 35,15 | 34,75 | 35,10 | 0,43% | - |
| 14.07.2025 | 35,10 | 35,20 | 34,65 | 34,95 | -0,85% | - |
| 11.07.2025 | 35,40 | 35,40 | 35,05 | 35,25 | -0,56% | - |
| 10.07.2025 | 35,35 | 35,60 | 35,20 | 35,45 | 0,14% | - |
| 09.07.2025 | 36,10 | 36,10 | 35,30 | 35,40 | -1,94% | 40,00 |
| 08.07.2025 | 35,55 | 36,10 | 35,10 | 36,10 | 1,83% | - |
| 07.07.2025 | 35,65 | 35,75 | 35,45 | 35,45 | -0,56% | - |
| 04.07.2025 | 35,75 | 35,85 | 35,50 | 35,65 | 0,00% | - |
| 03.07.2025 | 35,60 | 35,90 | 35,55 | 35,65 | 0,14% | - |
| 02.07.2025 | 36,35 | 36,75 | 35,45 | 35,60 | -2,06% | - |
| 01.07.2025 | 36,45 | 36,50 | 36,20 | 36,35 | -0,27% | - |
| 30.06.2025 | 36,60 | 37,00 | 36,35 | 36,45 | -0,41% | - |
| 27.06.2025 | 36,60 | 36,90 | 36,50 | 36,60 | 0,00% | - |
| 26.06.2025 | 36,05 | 36,60 | 35,95 | 36,60 | 1,53% | - |
| 25.06.2025 | 36,20 | 36,40 | 36,05 | 36,05 | -0,28% | - |
| 24.06.2025 | 36,55 | 36,75 | 35,70 | 36,15 | 0,56% | 200,00 |
| 23.06.2025 | 36,25 | 36,75 | 35,45 | 35,95 | -0,83% | 60,00 |
| 20.06.2025 | 36,80 | 37,10 | 36,10 | 36,25 | -1,36% | - |
| 19.06.2025 | 36,25 | 36,75 | 35,95 | 36,75 | 1,38% | - |
| 18.06.2025 | 36,30 | 36,80 | 36,00 | 36,25 | -0,14% | - |
| 17.06.2025 | 36,50 | 36,65 | 36,10 | 36,30 | -0,55% | - |
| 16.06.2025 | 36,15 | 36,65 | 35,90 | 36,50 | 1,53% | - |
| 13.06.2025 | 36,55 | 36,70 | 35,70 | 35,95 | -1,64% | - |
| 12.06.2025 | 37,40 | 37,75 | 36,25 | 36,55 | -2,27% | - |
| 11.06.2025 | 37,60 | 37,85 | 37,35 | 37,40 | -0,66% | - |
| 10.06.2025 | 37,55 | 37,90 | 37,40 | 37,65 | 0,27% | - |
| 09.06.2025 | 37,55 | 37,80 | 37,25 | 37,55 | 0,27% | - |
| 06.06.2025 | 37,10 | 37,60 | 37,10 | 37,45 | 1,08% | - |
| 05.06.2025 | 36,95 | 37,55 | 36,95 | 37,05 | 0,27% | - |
| 04.06.2025 | 37,40 | 37,55 | 36,90 | 36,95 | -1,20% | 90,00 |
| 03.06.2025 | 37,00 | 37,45 | 36,95 | 37,40 | 0,13% | - |
| 02.06.2025 | 37,55 | 37,60 | 36,90 | 37,35 | -0,40% | 1,00 |
| 30.05.2025 | 37,90 | 38,05 | 37,35 | 37,50 | 0,40% | - |
| 29.05.2025 | 37,95 | 38,25 | 37,25 | 37,35 | -0,66% | - |
| 28.05.2025 | 37,35 | 37,90 | 37,25 | 37,60 | 0,80% | 965,00 |
| 27.05.2025 | 37,95 | 37,95 | 36,95 | 37,30 | 0,13% | - |
| 26.05.2025 | 36,85 | 37,60 | 36,85 | 37,25 | 1,09% | - |
| 23.05.2025 | 36,70 | 37,25 | 36,45 | 36,85 | 0,41% | - |
| 22.05.2025 | 36,65 | 37,25 | 36,35 | 36,70 | 0,14% | - |
| 21.05.2025 | 37,15 | 37,45 | 36,55 | 36,65 | -1,35% | - |
| 20.05.2025 | 37,75 | 38,05 | 36,95 | 37,15 | -1,59% | - |
| 19.05.2025 | 37,85 | 38,45 | 37,10 | 37,75 | -0,26% | - |
| 16.05.2025 | 37,95 | 38,25 | 37,40 | 37,85 | -0,26% | - |
| 15.05.2025 | 37,45 | 37,95 | 37,00 | 37,95 | 1,34% | - |