33,700€
-6,13%
Echtzeit-Aktienkurs Larsen and Toubro Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Larsen and Toubro Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,90 | 35,90 | 33,60 | 33,70 | -6,13% | 300,00 |
| 03.04.2025 | 37,10 | 37,20 | 35,60 | 35,90 | -3,23% | - |
| 02.04.2025 | 37,10 | 37,20 | 36,70 | 37,10 | 0,00% | 41,00 |
| 01.04.2025 | 36,20 | 37,70 | 36,00 | 37,10 | -0,54% | - |
| 31.03.2025 | 37,50 | 37,60 | 35,70 | 37,30 | -0,53% | - |
| 28.03.2025 | 37,30 | 38,10 | 37,20 | 37,50 | -0,53% | - |
| 27.03.2025 | 37,30 | 38,00 | 37,30 | 37,70 | 1,07% | - |
| 26.03.2025 | 37,50 | 37,60 | 36,90 | 37,30 | -0,53% | - |
| 25.03.2025 | 37,90 | 38,10 | 37,00 | 37,50 | -1,06% | - |
| 24.03.2025 | 36,30 | 37,90 | 36,30 | 37,90 | 4,12% | 210,00 |
| 21.03.2025 | 36,30 | 36,80 | 35,60 | 36,40 | 0,28% | - |
| 20.03.2025 | 35,10 | 36,30 | 34,90 | 36,30 | 3,42% | - |
| 19.03.2025 | 34,60 | 35,40 | 34,30 | 35,10 | 2,03% | - |
| 18.03.2025 | 33,80 | 34,50 | 33,70 | 34,40 | 1,78% | 196,00 |
| 17.03.2025 | 33,80 | 33,90 | 33,20 | 33,80 | 0,00% | - |
| 14.03.2025 | 33,50 | 34,00 | 33,50 | 33,80 | 0,90% | 30,00 |
| 13.03.2025 | 33,30 | 34,00 | 33,30 | 33,50 | 0,60% | 126,00 |
| 12.03.2025 | 33,10 | 33,60 | 33,10 | 33,30 | 0,00% | 55,00 |
| 11.03.2025 | 33,20 | 33,60 | 32,90 | 33,30 | 0,30% | - |
| 10.03.2025 | 34,30 | 34,30 | 32,40 | 33,20 | -3,21% | - |
| 07.03.2025 | 34,40 | 34,50 | 34,00 | 34,30 | -0,29% | 467,00 |
| 06.03.2025 | 34,50 | 34,60 | 34,20 | 34,40 | -0,29% | - |
| 05.03.2025 | 34,60 | 34,80 | 34,30 | 34,50 | 0,00% | - |
| 04.03.2025 | 34,70 | 35,10 | 34,40 | 34,50 | -0,58% | 40,00 |
| 03.03.2025 | 34,90 | 35,20 | 34,50 | 34,70 | -0,57% | - |
| 28.02.2025 | 34,90 | 35,40 | 33,70 | 34,90 | -0,29% | - |
| 27.02.2025 | 35,30 | 35,70 | 34,70 | 35,00 | -0,85% | 1.215,00 |
| 26.02.2025 | 35,10 | 35,60 | 35,10 | 35,30 | 0,28% | - |
| 25.02.2025 | 36,00 | 36,00 | 35,00 | 35,20 | -2,22% | 100,00 |
| 24.02.2025 | 36,80 | 36,80 | 35,70 | 36,00 | -1,91% | 12,00 |
| 21.02.2025 | 36,20 | 36,70 | 35,90 | 36,70 | 1,38% | 646,00 |
| 20.02.2025 | 35,90 | 36,30 | 35,90 | 36,20 | 0,56% | - |
| 19.02.2025 | 36,50 | 36,70 | 35,70 | 36,00 | 0,00% | 301,00 |
| 18.02.2025 | 35,50 | 36,10 | 35,30 | 36,00 | 0,28% | 1.108,00 |
| 17.02.2025 | 35,30 | 36,50 | 35,20 | 35,90 | 1,13% | 1.030,00 |
| 14.02.2025 | 35,70 | 36,20 | 35,30 | 35,50 | -1,11% | 275,00 |
| 13.02.2025 | 36,50 | 36,80 | 35,70 | 35,90 | -1,64% | 40,00 |
| 12.02.2025 | 36,50 | 36,90 | 36,10 | 36,50 | 0,00% | 50,00 |
| 11.02.2025 | 37,10 | 37,40 | 36,00 | 36,50 | -1,62% | - |
| 10.02.2025 | 36,50 | 37,50 | 36,20 | 37,10 | 1,64% | - |
| 07.02.2025 | 36,90 | 37,80 | 36,30 | 36,50 | -1,08% | 100,00 |
| 06.02.2025 | 37,50 | 38,10 | 36,70 | 36,90 | -1,60% | - |
| 05.02.2025 | 37,90 | 38,20 | 36,90 | 37,50 | -1,06% | 267,00 |
| 04.02.2025 | 36,50 | 38,10 | 36,50 | 37,90 | 3,84% | 110,00 |
| 03.02.2025 | 39,10 | 39,10 | 0,00 | 36,50 | -7,12% | 1.275,00 |
| 31.01.2025 | 39,20 | 39,70 | 38,60 | 39,30 | 1,81% | 590,00 |
| 30.01.2025 | 38,90 | 38,90 | 36,80 | 38,60 | 0,00% | 472,00 |
| 29.01.2025 | 38,10 | 38,60 | 36,30 | 38,60 | 1,31% | 192,00 |
| 28.01.2025 | 38,30 | 38,60 | 37,60 | 38,10 | -0,52% | - |
| 27.01.2025 | 37,90 | 38,30 | 37,10 | 38,30 | 0,79% | - |
| 24.01.2025 | 38,60 | 38,70 | 37,70 | 38,00 | -1,55% | 36,00 |
| 23.01.2025 | 39,00 | 39,10 | 38,30 | 38,60 | -1,03% | 35,00 |
| 22.01.2025 | 39,30 | 39,80 | 38,70 | 39,00 | -0,76% | 50,00 |
| 21.01.2025 | 39,90 | 40,50 | 39,10 | 39,30 | -1,50% | - |
| 20.01.2025 | 39,70 | 40,60 | 39,70 | 39,90 | 0,50% | 5,00 |
| 17.01.2025 | 39,60 | 39,90 | 39,20 | 39,70 | 0,76% | - |
| 16.01.2025 | 39,30 | 39,90 | 39,00 | 39,40 | 0,25% | - |
| 15.01.2025 | 38,90 | 39,30 | 38,50 | 39,30 | 1,03% | - |
| 14.01.2025 | 39,20 | 39,40 | 38,50 | 38,90 | -0,51% | - |
| 13.01.2025 | 39,90 | 40,00 | 38,90 | 39,10 | -2,01% | 50,00 |
| 10.01.2025 | 40,30 | 40,70 | 39,50 | 39,90 | -0,99% | 105,00 |
| 09.01.2025 | 41,30 | 41,30 | 39,60 | 40,30 | -2,42% | - |
| 08.01.2025 | 40,50 | 41,30 | 40,20 | 41,30 | 1,98% | - |
| 07.01.2025 | 40,30 | 41,00 | 40,20 | 40,50 | 0,50% | - |
| 06.01.2025 | 42,10 | 42,20 | 40,30 | 40,30 | -2,89% | 110,00 |
| 03.01.2025 | 42,10 | 42,50 | 41,30 | 41,50 | -1,66% | - |
| 02.01.2025 | 40,70 | 42,20 | 40,50 | 42,20 | 4,71% | 275,00 |
| 30.12.2024 | 40,40 | 41,90 | 40,00 | 40,30 | -0,74% | - |
| 27.12.2024 | 41,60 | 41,70 | 40,30 | 40,60 | -2,40% | - |
| 23.12.2024 | 41,30 | 41,60 | 40,70 | 41,60 | 0,73% | 25,00 |
| 20.12.2024 | 41,50 | 42,00 | 40,70 | 41,30 | -0,48% | 50,00 |
| 19.12.2024 | 41,50 | 42,70 | 41,10 | 41,50 | 0,00% | - |
| 18.12.2024 | 42,40 | 42,60 | 41,50 | 41,50 | -2,12% | 100,00 |
| 17.12.2024 | 43,50 | 43,50 | 42,30 | 42,40 | -2,53% | - |
| 16.12.2024 | 43,50 | 43,90 | 42,70 | 43,50 | -0,46% | - |
| 13.12.2024 | 43,10 | 43,80 | 42,90 | 43,70 | 0,69% | - |
| 12.12.2024 | 43,70 | 44,90 | 43,00 | 43,40 | -1,59% | - |
| 11.12.2024 | 43,90 | 44,30 | 43,90 | 44,10 | 0,46% | - |
| 10.12.2024 | 44,30 | 44,40 | 43,80 | 43,90 | -0,90% | - |
| 09.12.2024 | 42,90 | 44,50 | 42,90 | 44,30 | 3,26% | 1.356,00 |
| 06.12.2024 | 42,90 | 43,30 | 42,50 | 42,90 | 0,47% | 25,00 |
| 05.12.2024 | 41,90 | 43,40 | 41,60 | 42,70 | 1,91% | - |
| 04.12.2024 | 42,20 | 42,90 | 41,70 | 41,90 | -0,24% | - |
| 03.12.2024 | 41,70 | 42,40 | 41,60 | 42,00 | 0,72% | - |
| 02.12.2024 | 41,70 | 42,00 | 41,10 | 41,70 | 0,00% | 30,00 |
| 29.11.2024 | 41,60 | 41,90 | 40,90 | 41,70 | 1,46% | - |
| 28.11.2024 | 41,30 | 41,70 | 40,90 | 41,10 | -0,48% | 41,00 |
| 27.11.2024 | 41,90 | 42,00 | 41,10 | 41,30 | -1,43% | - |
| 26.11.2024 | 41,90 | 42,70 | 41,50 | 41,90 | 0,00% | - |
| 25.11.2024 | 40,70 | 42,70 | 40,70 | 41,90 | 2,95% | - |
| 22.11.2024 | 40,20 | 41,10 | 39,40 | 40,70 | 2,01% | 10,00 |
| 21.11.2024 | 40,70 | 40,70 | 39,30 | 39,90 | -1,97% | 190,00 |
| 20.11.2024 | 39,70 | 40,70 | 39,40 | 40,70 | 2,52% | 120,00 |
| 19.11.2024 | 39,90 | 40,30 | 39,30 | 39,70 | -0,50% | - |
| 18.11.2024 | 39,50 | 40,40 | 39,50 | 39,90 | 1,01% | - |
| 15.11.2024 | 39,10 | 39,70 | 39,10 | 39,50 | 1,02% | 345,00 |
| 14.11.2024 | 39,90 | 40,10 | 39,10 | 39,10 | -2,01% | - |
| 13.11.2024 | 39,50 | 40,00 | 39,30 | 39,90 | 0,76% | 160,00 |
| 12.11.2024 | 39,70 | 40,50 | 39,50 | 39,60 | 0,00% | 240,00 |
| 11.11.2024 | 40,20 | 40,50 | 39,50 | 39,60 | -1,49% | - |