12,950€
-0,77%
Echtzeit-Aktienkurs ST.JAMES'S PLACE LS-,15
Bid:
Ask:
Aktienkurse zur ST.JAMES'S PLACE LS-,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 13,15 | 13,15 | 12,85 | 12,95 | -0,77% | 60,00 |
| 17.09.2026 | 12,85 | 13,15 | 12,65 | 13,05 | 2,76% | - |
| 16.09.2026 | 13,15 | 13,25 | 12,65 | 12,70 | -3,42% | 1.455,00 |
| 15.09.2026 | 13,25 | 13,30 | 12,90 | 13,15 | -0,75% | 60,00 |
| 14.09.2026 | 13,25 | 13,35 | 13,15 | 13,25 | 0,00% | 13,00 |
| 11.09.2026 | 13,00 | 13,35 | 13,00 | 13,25 | 1,15% | - |
| 10.09.2026 | 13,00 | 13,35 | 13,00 | 13,10 | 0,38% | - |
| 09.09.2026 | 13,35 | 13,35 | 13,05 | 13,05 | -1,51% | 27,00 |
| 08.09.2026 | 13,35 | 13,35 | 13,05 | 13,25 | -0,38% | 108,00 |
| 07.09.2026 | 13,65 | 13,65 | 13,20 | 13,30 | -2,21% | 28,00 |
| 04.09.2026 | 13,60 | 13,70 | 13,35 | 13,60 | 0,37% | - |
| 03.09.2026 | 13,35 | 13,60 | 13,35 | 13,55 | 0,74% | 27,00 |
| 02.09.2026 | 13,85 | 13,85 | 13,30 | 13,45 | -2,18% | - |
| 01.09.2026 | 14,00 | 14,00 | 13,50 | 13,75 | -1,43% | - |
| 31.08.2026 | 13,80 | 14,00 | 13,80 | 13,95 | 0,00% | 14,00 |
| 28.08.2026 | 13,85 | 14,00 | 13,70 | 13,95 | 0,72% | 87,00 |
| 27.08.2026 | 14,05 | 14,05 | 13,75 | 13,85 | -0,72% | 27,00 |
| 26.08.2026 | 14,05 | 14,15 | 13,85 | 13,95 | -0,71% | - |
| 25.08.2026 | 14,25 | 14,35 | 13,85 | 14,05 | -1,40% | - |
| 24.08.2026 | 14,05 | 14,25 | 13,95 | 14,25 | 1,42% | - |
| 21.08.2026 | 13,75 | 14,05 | 13,55 | 14,05 | 2,93% | 14,00 |
| 20.08.2026 | 13,80 | 13,80 | 13,60 | 13,65 | -0,36% | 242,00 |
| 19.08.2026 | 13,90 | 13,90 | 13,60 | 13,70 | -2,14% | - |
| 05.05.2026 | 13,95 | 14,30 | 13,85 | 14,00 | 0,72% | - |
| 04.05.2026 | 14,25 | 14,25 | 13,75 | 13,90 | -2,11% | - |
| 30.04.2026 | 13,55 | 14,35 | 13,45 | 14,20 | 4,41% | - |
| 29.04.2026 | 14,65 | 14,65 | 13,50 | 13,60 | -6,53% | - |
| 28.04.2026 | 14,50 | 14,70 | 14,40 | 14,55 | 0,34% | - |
| 27.04.2026 | 14,60 | 14,75 | 14,40 | 14,50 | -1,36% | - |
| 24.04.2026 | 14,90 | 15,00 | 14,55 | 14,70 | -1,34% | - |
| 23.04.2026 | 15,00 | 15,05 | 14,65 | 14,90 | -1,32% | - |
| 22.04.2026 | 14,80 | 15,20 | 14,70 | 15,10 | 3,07% | - |
| 21.04.2026 | 14,80 | 15,00 | 14,60 | 14,65 | -1,35% | - |
| 20.04.2026 | 15,05 | 15,15 | 14,75 | 14,85 | -2,30% | - |
| 17.04.2026 | 14,80 | 15,40 | 14,65 | 15,20 | 3,05% | - |
| 16.04.2026 | 14,90 | 15,10 | 14,65 | 14,75 | -1,01% | - |
| 15.04.2026 | 15,05 | 15,10 | 14,85 | 14,90 | -1,00% | - |
| 14.04.2026 | 14,85 | 15,10 | 14,65 | 15,05 | 1,69% | - |
| 13.04.2026 | 14,45 | 14,80 | 14,35 | 14,80 | 1,72% | - |
| 10.04.2026 | 14,55 | 14,65 | 14,35 | 14,55 | 0,00% | - |
| 09.04.2026 | 14,45 | 14,65 | 14,35 | 14,55 | -1,02% | - |
| 08.04.2026 | 14,65 | 15,10 | 14,55 | 14,70 | 5,00% | - |
| 07.04.2026 | 14,15 | 14,15 | 13,75 | 14,00 | -0,81% | - |
| 02.04.2026 | 14,12 | 14,25 | 13,71 | 14,12 | -2,35% | - |
| 01.04.2026 | 13,90 | 14,46 | 13,90 | 14,46 | 4,22% | - |
| 31.03.2026 | 13,50 | 13,89 | 13,41 | 13,87 | 3,31% | - |
| 30.03.2026 | 13,56 | 13,64 | 13,23 | 13,43 | -0,37% | 4.000,00 |
| 27.03.2026 | 13,87 | 13,91 | 13,48 | 13,48 | -2,25% | 720,00 |
| 26.03.2026 | 14,01 | 14,03 | 13,65 | 13,79 | -3,09% | - |
| 25.03.2026 | 14,31 | 14,58 | 14,18 | 14,23 | -0,49% | - |
| 24.03.2026 | 14,28 | 14,34 | 13,99 | 14,30 | -0,69% | - |
| 23.03.2026 | 13,93 | 14,64 | 13,59 | 14,40 | 2,31% | - |
| 20.03.2026 | 14,48 | 14,73 | 13,99 | 14,07 | -2,87% | - |
| 19.03.2026 | 14,82 | 14,84 | 14,36 | 14,49 | -2,23% | - |
| 18.03.2026 | 15,28 | 15,34 | 14,80 | 14,82 | -2,82% | - |
| 17.03.2026 | 15,08 | 15,33 | 14,97 | 15,25 | 1,13% | - |
| 16.03.2026 | 15,18 | 15,38 | 14,91 | 15,08 | -0,59% | - |
| 13.03.2026 | 15,13 | 15,39 | 15,05 | 15,17 | 0,20% | - |
| 12.03.2026 | 15,19 | 15,30 | 15,02 | 15,14 | -0,33% | - |
| 11.03.2026 | 15,50 | 15,50 | 14,96 | 15,19 | -2,06% | - |
| 10.03.2026 | 15,11 | 15,63 | 15,11 | 15,51 | 2,51% | - |
| 09.03.2026 | 15,06 | 15,22 | 14,61 | 15,13 | -0,59% | - |
| 06.03.2026 | 15,09 | 15,36 | 14,88 | 15,22 | 0,86% | - |
| 05.03.2026 | 15,32 | 15,45 | 15,03 | 15,09 | -1,50% | - |
| 04.03.2026 | 14,58 | 15,32 | 14,58 | 15,32 | 4,86% | - |
| 03.03.2026 | 15,06 | 15,07 | 14,34 | 14,61 | -4,01% | - |
| 02.03.2026 | 15,37 | 15,40 | 14,76 | 15,22 | -1,62% | 580,00 |
| 27.02.2026 | 15,78 | 15,97 | 15,46 | 15,47 | -2,15% | - |
| 26.02.2026 | 15,50 | 15,97 | 15,49 | 15,81 | 1,93% | - |
| 25.02.2026 | 14,62 | 15,59 | 14,61 | 15,51 | 6,09% | 3.551,00 |
| 24.02.2026 | 14,63 | 14,77 | 14,44 | 14,62 | -0,07% | - |
| 23.02.2026 | 14,79 | 15,12 | 14,54 | 14,63 | -1,15% | 2.556,00 |
| 20.02.2026 | 14,75 | 15,27 | 14,73 | 14,80 | 1,58% | 42.000,00 |
| 19.02.2026 | 14,57 | 14,80 | 14,51 | 14,57 | -0,07% | - |
| 18.02.2026 | 14,03 | 14,69 | 14,00 | 14,58 | 4,00% | - |
| 17.02.2026 | 13,87 | 14,04 | 13,75 | 14,02 | 0,79% | - |
| 16.02.2026 | 14,43 | 14,63 | 13,57 | 13,91 | -3,67% | - |
| 13.02.2026 | 14,34 | 14,76 | 14,30 | 14,44 | 0,70% | - |
| 12.02.2026 | 14,52 | 15,15 | 14,34 | 14,34 | -1,17% | - |
| 11.02.2026 | 16,77 | 16,77 | 14,44 | 14,51 | -13,43% | - |
| 10.02.2026 | 17,40 | 17,40 | 16,66 | 16,76 | -3,79% | - |
| 09.02.2026 | 17,25 | 17,53 | 17,09 | 17,42 | 0,52% | - |
| 06.02.2026 | 17,19 | 17,47 | 16,86 | 17,33 | 0,96% | - |
| 05.02.2026 | 17,63 | 17,73 | 17,01 | 17,16 | -2,80% | - |
| 04.02.2026 | 18,09 | 18,17 | 17,66 | 17,66 | -2,32% | - |
| 03.02.2026 | 18,09 | 18,40 | 17,87 | 18,08 | -0,17% | 132,00 |
| 02.02.2026 | 17,47 | 18,14 | 17,42 | 18,11 | 3,22% | - |
| 30.01.2026 | 17,63 | 17,75 | 17,46 | 17,54 | -0,60% | - |
| 29.01.2026 | 17,49 | 18,14 | 17,48 | 17,65 | 0,86% | - |
| 28.01.2026 | 17,34 | 17,59 | 17,24 | 17,50 | 0,92% | - |
| 27.01.2026 | 17,11 | 17,45 | 17,10 | 17,34 | 2,00% | - |
| 26.01.2026 | 17,39 | 17,41 | 16,86 | 17,00 | -2,36% | - |
| 23.01.2026 | 17,42 | 17,59 | 17,32 | 17,41 | 0,00% | - |
| 22.01.2026 | 16,93 | 17,57 | 16,88 | 17,41 | 2,96% | - |
| 21.01.2026 | 16,76 | 16,99 | 16,47 | 16,91 | 0,96% | - |
| 20.01.2026 | 17,17 | 17,21 | 16,66 | 16,75 | -3,07% | - |
| 19.01.2026 | 17,49 | 17,49 | 17,19 | 17,28 | -2,54% | - |
| 16.01.2026 | 17,37 | 17,89 | 17,37 | 17,73 | 2,10% | 147,00 |
| 15.01.2026 | 17,06 | 17,52 | 17,06 | 17,36 | 1,79% | - |
| 14.01.2026 | 16,85 | 17,12 | 16,80 | 17,06 | 1,31% | - |