2,054€
0,39%
Echtzeit-Aktienkurs LondonMetric Property PLC
Bid:
Ask:
Aktienkurse zur LondonMetric Property PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 2,04 | 2,07 | 2,04 | 2,05 | 0,39% | 3.673,00 |
| 08.10.2026 | 2,04 | 2,06 | 2,03 | 2,05 | -0,20% | 24.282,00 |
| 07.10.2026 | 2,05 | 2,08 | 2,05 | 2,05 | -0,77% | 1.449,00 |
| 06.10.2026 | 2,05 | 2,07 | 2,03 | 2,07 | 0,88% | 3.978,00 |
| 05.10.2026 | 2,07 | 2,07 | 2,02 | 2,05 | -0,87% | 4.424,00 |
| 02.10.2026 | 2,03 | 2,11 | 2,02 | 2,07 | 2,08% | 31.158,00 |
| 01.10.2026 | 2,11 | 2,12 | 2,02 | 2,02 | -4,26% | 2.025,00 |
| 30.09.2026 | 2,12 | 2,16 | 2,11 | 2,11 | 0,00% | - |
| 29.09.2026 | 2,09 | 2,13 | 2,09 | 2,11 | 0,86% | 322,00 |
| 28.09.2026 | 2,09 | 2,13 | 2,09 | 2,10 | 0,29% | 7.153,00 |
| 25.09.2026 | 2,10 | 2,12 | 2,08 | 2,09 | -0,19% | - |
| 24.09.2026 | 2,10 | 2,12 | 2,08 | 2,09 | -0,57% | 17.416,00 |
| 23.09.2026 | 2,12 | 2,13 | 2,10 | 2,11 | -0,66% | 46.000,00 |
| 22.09.2026 | 2,13 | 2,14 | 2,11 | 2,12 | -0,56% | 87,00 |
| 21.09.2026 | 2,10 | 2,14 | 2,09 | 2,13 | 2,01% | 9.286,00 |
| 18.09.2026 | 2,12 | 2,12 | 2,09 | 2,09 | -1,51% | 43.600,00 |
| 17.09.2026 | 2,11 | 2,13 | 2,10 | 2,12 | 0,66% | 20.000,00 |
| 16.09.2026 | 2,09 | 2,12 | 2,09 | 2,11 | 0,86% | 61.200,00 |
| 15.09.2026 | 2,08 | 2,10 | 2,06 | 2,09 | 0,77% | - |
| 14.09.2026 | 2,10 | 2,10 | 2,06 | 2,07 | -1,05% | 5.320,00 |
| 11.09.2026 | 2,11 | 2,11 | 2,08 | 2,10 | 0,38% | 2.787,00 |
| 10.09.2026 | 2,10 | 2,11 | 2,09 | 2,09 | -0,48% | 12.575,00 |
| 09.09.2026 | 2,14 | 2,15 | 2,10 | 2,10 | -1,87% | 498,00 |
| 08.09.2026 | 2,14 | 2,19 | 2,13 | 2,14 | -0,19% | 75.406,00 |
| 07.09.2026 | 2,17 | 2,17 | 2,13 | 2,14 | -1,29% | 4.011,00 |
| 04.09.2026 | 2,17 | 2,17 | 2,15 | 2,17 | 0,00% | - |
| 03.09.2026 | 2,14 | 2,17 | 2,13 | 2,17 | 1,21% | 15.154,00 |
| 02.09.2026 | 2,16 | 2,17 | 2,13 | 2,14 | -0,74% | 17.710,00 |
| 01.09.2026 | 2,22 | 2,22 | 2,16 | 2,16 | -2,61% | 5.220,00 |
| 31.08.2026 | 2,22 | 2,22 | 2,20 | 2,22 | -0,18% | 156,00 |
| 28.08.2026 | 2,23 | 2,23 | 2,21 | 2,22 | -0,27% | 3.672,00 |
| 27.08.2026 | 2,31 | 2,31 | 2,21 | 2,23 | -2,54% | 24.091,00 |
| 26.08.2026 | 2,29 | 2,31 | 2,29 | 2,29 | -0,44% | 300,00 |
| 25.08.2026 | 2,30 | 2,30 | 2,28 | 2,30 | -0,17% | - |
| 24.08.2026 | 2,27 | 2,30 | 2,27 | 2,30 | 1,14% | 39.480,00 |
| 21.08.2026 | 2,24 | 2,28 | 2,24 | 2,27 | 1,43% | 40.159,00 |
| 20.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,36% | - |
| 19.08.2026 | 2,23 | 2,24 | 2,21 | 2,23 | 3,04% | 8.500,00 |
| 05.05.2026 | 2,21 | 2,22 | 2,16 | 2,17 | -2,03% | 38.055,00 |
| 04.05.2026 | 2,22 | 2,22 | 2,21 | 2,21 | -0,32% | 3.956,00 |
| 30.04.2026 | 2,16 | 2,22 | 2,16 | 2,22 | 3,06% | - |
| 29.04.2026 | 2,22 | 2,22 | 2,15 | 2,15 | -2,80% | 3.156,00 |
| 28.04.2026 | 2,22 | 2,23 | 2,19 | 2,22 | -0,36% | - |
| 27.04.2026 | 2,23 | 2,24 | 2,22 | 2,22 | -0,27% | 28,00 |
| 24.04.2026 | 2,24 | 2,25 | 2,21 | 2,23 | -0,62% | 2.077,00 |
| 23.04.2026 | 2,25 | 2,25 | 2,22 | 2,24 | -0,27% | - |
| 22.04.2026 | 2,24 | 2,27 | 2,24 | 2,25 | 0,58% | 90,00 |
| 21.04.2026 | 2,24 | 2,27 | 2,23 | 2,24 | -0,40% | 7.897,00 |
| 20.04.2026 | 2,26 | 2,29 | 2,24 | 2,25 | -0,62% | 7.361,00 |
| 17.04.2026 | 2,25 | 2,31 | 2,24 | 2,26 | 0,27% | 25.500,00 |
| 16.04.2026 | 2,22 | 2,29 | 2,22 | 2,25 | 1,81% | 75.000,00 |
| 15.04.2026 | 2,22 | 2,27 | 2,21 | 2,21 | 0,00% | 8.000,00 |
| 14.04.2026 | 2,19 | 2,22 | 2,19 | 2,21 | 0,91% | 1.746,00 |
| 13.04.2026 | 2,20 | 2,21 | 2,19 | 2,19 | -0,63% | 12.000,00 |
| 10.04.2026 | 2,21 | 2,22 | 2,20 | 2,21 | -0,09% | 68.000,00 |
| 09.04.2026 | 2,23 | 2,23 | 2,19 | 2,21 | -1,16% | 28,00 |
| 08.04.2026 | 2,20 | 2,27 | 2,20 | 2,24 | 3,61% | 9.933,00 |
| 07.04.2026 | 2,16 | 2,17 | 2,13 | 2,16 | -0,19% | 3.113,00 |
| 02.04.2026 | 2,11 | 2,17 | 2,09 | 2,16 | 1,12% | - |
| 01.04.2026 | 2,12 | 2,15 | 2,12 | 2,14 | 1,28% | 1.679,00 |
| 31.03.2026 | 2,09 | 2,12 | 2,08 | 2,11 | 1,30% | 57,00 |
| 30.03.2026 | 2,08 | 2,09 | 2,06 | 2,08 | 0,39% | 280,00 |
| 27.03.2026 | 2,10 | 2,11 | 2,06 | 2,08 | -1,24% | 1.156,00 |
| 26.03.2026 | 2,11 | 2,12 | 2,07 | 2,10 | -0,57% | 150,00 |
| 25.03.2026 | 2,12 | 2,15 | 2,10 | 2,11 | -0,28% | 6.726,00 |
| 24.03.2026 | 2,12 | 2,14 | 2,10 | 2,12 | 0,00% | 1.950,00 |
| 23.03.2026 | 2,11 | 2,17 | 2,04 | 2,12 | -0,66% | 3.013,00 |
| 20.03.2026 | 2,19 | 2,23 | 2,13 | 2,13 | -2,56% | 2.359,00 |
| 19.03.2026 | 2,25 | 2,26 | 2,19 | 2,19 | -2,84% | 4.662,00 |
| 18.03.2026 | 2,29 | 2,31 | 2,25 | 2,25 | -1,49% | 4.509,00 |
| 17.03.2026 | 2,24 | 2,29 | 2,24 | 2,29 | 2,05% | 2.000,00 |
| 16.03.2026 | 2,22 | 2,26 | 2,21 | 2,24 | -0,44% | 112,00 |
| 13.03.2026 | 2,27 | 2,29 | 2,24 | 2,25 | -0,62% | 63.000,00 |
| 12.03.2026 | 2,27 | 2,30 | 2,25 | 2,27 | -1,82% | - |
| 11.03.2026 | 2,34 | 2,34 | 2,30 | 2,31 | -1,54% | 1.740,00 |
| 10.03.2026 | 2,32 | 2,37 | 2,32 | 2,34 | 0,95% | 6.770,00 |
| 09.03.2026 | 2,35 | 2,36 | 2,26 | 2,32 | -1,78% | 3.414,00 |
| 06.03.2026 | 2,42 | 2,42 | 2,35 | 2,36 | -1,83% | 4.732,00 |
| 05.03.2026 | 2,42 | 2,45 | 2,40 | 2,41 | -0,74% | 2.518,00 |
| 04.03.2026 | 2,39 | 2,44 | 2,38 | 2,43 | 1,00% | 1.587,00 |
| 03.03.2026 | 2,43 | 2,44 | 2,37 | 2,40 | -1,72% | 1.624,00 |
| 02.03.2026 | 2,44 | 2,47 | 2,42 | 2,44 | -1,05% | 16.098,00 |
| 27.02.2026 | 2,44 | 2,48 | 2,43 | 2,47 | 1,15% | 366,00 |
| 26.02.2026 | 2,42 | 2,46 | 2,42 | 2,44 | 0,58% | 252,00 |
| 25.02.2026 | 2,44 | 2,44 | 2,41 | 2,43 | -0,57% | 6.680,00 |
| 24.02.2026 | 2,46 | 2,48 | 2,44 | 2,44 | -0,89% | 3.735,00 |
| 23.02.2026 | 2,46 | 2,48 | 2,45 | 2,46 | 0,08% | 530,00 |
| 20.02.2026 | 2,46 | 2,48 | 2,44 | 2,46 | 0,00% | - |
| 19.02.2026 | 2,45 | 2,48 | 2,45 | 2,46 | 0,24% | 9.130,00 |
| 18.02.2026 | 2,45 | 2,47 | 2,44 | 2,46 | 0,41% | 6.226,00 |
| 17.02.2026 | 2,42 | 2,46 | 2,42 | 2,45 | 0,66% | 180.000,00 |
| 16.02.2026 | 2,45 | 2,46 | 2,42 | 2,43 | -1,06% | 38.501,00 |
| 13.02.2026 | 2,40 | 2,47 | 2,37 | 2,46 | 2,16% | 440,00 |
| 12.02.2026 | 2,36 | 2,41 | 2,31 | 2,40 | 1,95% | 40.000,00 |
| 11.02.2026 | 2,32 | 2,37 | 2,30 | 2,36 | 1,55% | 6.198,00 |
| 10.02.2026 | 2,30 | 2,33 | 2,29 | 2,32 | 0,78% | 3.530,00 |
| 09.02.2026 | 2,31 | 2,33 | 2,26 | 2,30 | -0,78% | 22.003,00 |
| 06.02.2026 | 2,31 | 2,33 | 2,30 | 2,32 | 0,69% | 130,00 |
| 05.02.2026 | 2,32 | 2,36 | 2,27 | 2,31 | -1,87% | 23.200,00 |
| 04.02.2026 | 2,33 | 2,38 | 2,33 | 2,35 | 0,69% | 5.899,00 |