£2,156
1,43%
Echtzeit-Aktienkurs LONDONMETRIC PROPERTY
Bid:
Ask:
Aktienkurse zur LONDONMETRIC PROPERTY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,13 | 2,16 | 2,11 | 2,15 | 1,13% | 1.182.234,00 |
| 26.02.2026 | 2,10 | 2,13 | 2,10 | 2,13 | 1,24% | 919.391,00 |
| 25.02.2026 | 2,10 | 2,12 | 2,09 | 2,10 | -0,38% | 1.451.963,00 |
| 24.02.2026 | 2,14 | 2,15 | 2,11 | 2,11 | -1,22% | 1.318.360,00 |
| 23.02.2026 | 2,13 | 2,15 | 2,13 | 2,13 | -0,05% | 706.196,00 |
| 20.02.2026 | 2,14 | 2,15 | 2,12 | 2,14 | 0,05% | 735.846,00 |
| 19.02.2026 | 2,13 | 2,15 | 2,12 | 2,13 | 0,76% | 1.934.729,00 |
| 18.02.2026 | 2,12 | 2,14 | 2,11 | 2,12 | -0,19% | 1.944.355,00 |
| 17.02.2026 | 2,11 | 2,13 | 2,11 | 2,12 | 1,24% | 1.036.658,00 |
| 16.02.2026 | 2,12 | 2,13 | 2,09 | 2,10 | -1,04% | 1.100.617,00 |
| 13.02.2026 | 2,08 | 2,13 | 2,05 | 2,12 | 1,83% | 2.561.857,00 |
| 12.02.2026 | 2,04 | 2,08 | 2,00 | 2,08 | 1,86% | 1.529.053,00 |
| 11.02.2026 | 2,01 | 2,05 | 1,98 | 2,04 | 1,79% | 1.773.882,00 |
| 10.02.2026 | 1,99 | 2,01 | 1,98 | 2,01 | 1,26% | 680.260,00 |
| 09.02.2026 | 2,00 | 2,01 | 1,96 | 1,98 | -1,00% | 1.854.578,00 |
| 06.02.2026 | 1,99 | 2,01 | 1,98 | 2,00 | 0,40% | 857.829,00 |
| 05.02.2026 | 2,03 | 2,03 | 1,95 | 1,99 | -1,53% | 1.608.321,00 |
| 04.02.2026 | 2,00 | 2,04 | 2,00 | 2,02 | 1,20% | 1.916.627,00 |
| 03.02.2026 | 2,01 | 2,01 | 2,00 | 2,00 | -0,10% | 1.422.049,00 |
| 02.02.2026 | 2,00 | 2,01 | 2,00 | 2,00 | 0,30% | 1.370.632,00 |
| 30.01.2026 | 2,02 | 2,03 | 2,00 | 2,00 | -1,09% | 1.308.271,00 |
| 29.01.2026 | 2,01 | 2,03 | 2,00 | 2,02 | 0,30% | 1.107.613,00 |
| 28.01.2026 | 2,00 | 2,01 | 2,00 | 2,01 | 0,50% | 1.718.094,00 |
| 27.01.2026 | 2,00 | 2,01 | 1,98 | 2,00 | 0,10% | 1.291.911,00 |
| 26.01.2026 | 2,00 | 2,02 | 1,99 | 2,00 | 0,10% | 1.222.092,00 |
| 23.01.2026 | 1,99 | 2,01 | 1,99 | 2,00 | 0,10% | 1.420.419,00 |
| 22.01.2026 | 2,00 | 2,02 | 1,98 | 2,00 | 0,30% | 1.413.782,00 |
| 21.01.2026 | 2,02 | 2,02 | 1,99 | 1,99 | -0,90% | 674.578,00 |
| 20.01.2026 | 2,02 | 2,02 | 2,00 | 2,01 | -0,89% | 639.329,00 |
| 19.01.2026 | 2,02 | 2,03 | 2,01 | 2,03 | -0,73% | 767.787,00 |
| 16.01.2026 | 2,02 | 2,05 | 2,02 | 2,04 | 0,69% | 908.996,00 |
| 15.01.2026 | 1,98 | 2,04 | 1,96 | 2,03 | 4,00% | 1.233.741,00 |
| 14.01.2026 | 1,97 | 1,97 | 1,93 | 1,95 | -0,56% | 1.088.314,00 |
| 13.01.2026 | 1,96 | 1,97 | 1,95 | 1,96 | 0,26% | 754.892,00 |
| 12.01.2026 | 1,98 | 1,98 | 1,95 | 1,96 | -0,86% | 1.304.088,00 |
| 09.01.2026 | 1,97 | 1,97 | 1,96 | 1,97 | -0,18% | 851.421,00 |
| 08.01.2026 | 1,96 | 1,99 | 1,95 | 1,98 | 0,79% | 770.938,00 |
| 07.01.2026 | 1,89 | 1,96 | 1,89 | 1,96 | 3,62% | 1.230.596,00 |
| 06.01.2026 | 1,90 | 1,90 | 1,87 | 1,89 | -0,37% | 936.187,00 |
| 05.01.2026 | 1,89 | 1,90 | 1,87 | 1,90 | 0,88% | 433.623,00 |
| 02.01.2026 | 1,91 | 1,91 | 1,88 | 1,88 | -0,63% | 538.589,00 |
| 31.12.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,05% | 87.802,00 |
| 30.12.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 0,74% | 347.622,00 |
| 29.12.2025 | 1,86 | 1,89 | 1,86 | 1,88 | 0,97% | 561.613,00 |
| 24.12.2025 | 1,86 | 1,87 | 1,86 | 1,86 | -0,05% | 92.218,00 |
| 23.12.2025 | 1,86 | 1,88 | 1,86 | 1,86 | 0,11% | 491.690,00 |
| 22.12.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,00% | 250.689,00 |
| 19.12.2025 | 1,85 | 1,87 | 1,85 | 1,86 | -0,27% | 1.915.400,00 |
| 18.12.2025 | 1,86 | 1,88 | 1,85 | 1,87 | 0,54% | 1.274.141,00 |
| 17.12.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 1,31% | 1.618.433,00 |
| 16.12.2025 | 1,83 | 1,84 | 1,82 | 1,83 | 0,66% | 1.020.288,00 |
| 15.12.2025 | 1,83 | 1,84 | 1,82 | 1,82 | 0,33% | 1.012.237,00 |
| 12.12.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,67% | 982.845,00 |
| 11.12.2025 | 1,80 | 1,81 | 1,80 | 1,80 | -0,77% | 465.910,00 |
| 10.12.2025 | 1,83 | 1,83 | 1,81 | 1,82 | -0,52% | 399.549,00 |
| 09.12.2025 | 1,84 | 1,85 | 1,83 | 1,83 | -0,57% | 1.141.971,00 |
| 08.12.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -1,40% | 1.526.835,00 |
| 05.12.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -2,31% | 2.573.430,00 |
| 04.12.2025 | 1,89 | 1,91 | 1,87 | 1,91 | 1,41% | 1.184.473,00 |
| 03.12.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,71% | 1.717.453,00 |
| 02.12.2025 | 1,87 | 1,90 | 1,87 | 1,89 | 1,28% | 561.677,00 |
| 01.12.2025 | 1,88 | 1,88 | 1,86 | 1,87 | -0,64% | 356.551,00 |
| 28.11.2025 | 1,88 | 1,89 | 1,87 | 1,88 | 0,00% | 333.644,00 |
| 27.11.2025 | 1,88 | 1,89 | 1,87 | 1,88 | -1,05% | 721.189,00 |
| 26.11.2025 | 1,88 | 1,91 | 1,86 | 1,90 | 1,30% | 1.206.254,00 |
| 25.11.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 1,05% | 1.570.757,00 |
| 24.11.2025 | 1,86 | 1,87 | 1,85 | 1,86 | 0,16% | 1.220.101,00 |
| 21.11.2025 | 1,85 | 1,87 | 1,84 | 1,86 | -0,64% | 2.509.515,00 |
| 20.11.2025 | 1,91 | 1,95 | 1,85 | 1,87 | -1,11% | 1.620.855,00 |
| 19.11.2025 | 1,90 | 1,90 | 1,88 | 1,89 | -0,45% | 890.332,00 |
| 18.11.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -0,11% | 768.718,00 |
| 17.11.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -0,29% | 601.213,00 |
| 14.11.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -1,81% | 789.608,00 |
| 13.11.2025 | 1,94 | 1,95 | 1,94 | 1,94 | -0,26% | 831.496,00 |
| 12.11.2025 | 1,97 | 1,97 | 1,94 | 1,94 | -1,02% | 589.968,00 |
| 11.11.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 1,05% | 649.784,00 |
| 10.11.2025 | 1,95 | 1,95 | 1,93 | 1,94 | -0,03% | 923.295,00 |
| 07.11.2025 | 1,94 | 1,95 | 1,93 | 1,94 | 0,47% | 635.810,00 |
| 06.11.2025 | 1,94 | 1,96 | 1,93 | 1,94 | -0,21% | 1.036.625,00 |
| 05.11.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 1,20% | 1.197.731,00 |
| 04.11.2025 | 1,89 | 1,93 | 1,89 | 1,92 | 1,05% | 1.188.984,00 |
| 03.11.2025 | 1,90 | 1,90 | 1,88 | 1,90 | -0,52% | 851.570,00 |
| 31.10.2025 | 1,91 | 1,91 | 1,90 | 1,91 | -0,34% | 585.864,00 |
| 30.10.2025 | 1,93 | 1,93 | 1,90 | 1,91 | -0,88% | 786.417,00 |
| 29.10.2025 | 1,92 | 1,94 | 1,92 | 1,93 | 0,49% | 465.712,00 |
| 28.10.2025 | 1,94 | 1,95 | 1,91 | 1,92 | -1,54% | 1.378.114,00 |
| 27.10.2025 | 1,97 | 1,97 | 1,94 | 1,95 | -1,02% | 1.724.312,00 |
| 24.10.2025 | 1,98 | 1,98 | 1,94 | 1,97 | -0,66% | 2.774.640,00 |
| 23.10.2025 | 1,97 | 1,98 | 1,96 | 1,98 | 0,46% | 669.386,00 |
| 22.10.2025 | 1,94 | 1,98 | 1,94 | 1,97 | 2,71% | 1.045.527,00 |
| 21.10.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 1,64% | 938.079,00 |
| 20.10.2025 | 1,88 | 1,89 | 1,87 | 1,89 | 0,11% | 686.440,00 |
| 17.10.2025 | 1,88 | 1,89 | 1,87 | 1,89 | 0,35% | 770.810,00 |
| 16.10.2025 | 1,87 | 1,88 | 1,86 | 1,88 | 0,67% | 784.975,00 |
| 15.10.2025 | 1,87 | 1,88 | 1,85 | 1,87 | 0,16% | 1.183.597,00 |
| 14.10.2025 | 1,85 | 1,89 | 1,85 | 1,87 | 0,86% | 911.845,00 |
| 13.10.2025 | 1,82 | 1,85 | 1,81 | 1,85 | 2,38% | 746.318,00 |
| 10.10.2025 | 1,81 | 1,82 | 1,81 | 1,81 | -0,08% | 558.010,00 |
| 09.10.2025 | 1,81 | 1,81 | 1,80 | 1,81 | 0,25% | 817.045,00 |
| 08.10.2025 | 1,83 | 1,83 | 1,80 | 1,81 | -1,31% | 556.310,00 |