£1,970
1,81%
Echtzeit-Aktienkurs LondonMetric Property PLC
Bid:
Ask:
Aktienkurse zur LondonMetric Property PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,95 | 1,96 | 1,94 | 1,95 | 0,96% | - |
| 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 |
| 07.10.2025 | 1,83 | 1,83 | 1,82 | 1,83 | 0,27% | 857.164,00 |
| 06.10.2025 | 1,82 | 1,83 | 1,82 | 1,82 | -0,49% | 545.147,00 |
| 03.10.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 0,66% | 831.320,00 |
| 02.10.2025 | 1,83 | 1,83 | 1,81 | 1,82 | -0,49% | 518.728,00 |
| 01.10.2025 | 1,82 | 1,83 | 1,81 | 1,83 | 0,49% | 760.383,00 |
| 30.09.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 0,83% | 684.571,00 |
| 29.09.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,44% | 733.174,00 |
| 26.09.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 0,84% | 640.046,00 |
| 25.09.2025 | 1,79 | 1,80 | 1,78 | 1,78 | -0,94% | 1.207.915,00 |
| 24.09.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -0,19% | 917.182,00 |
| 23.09.2025 | 1,80 | 1,82 | 1,80 | 1,80 | 0,95% | 642.756,00 |
| 22.09.2025 | 1,79 | 1,80 | 1,77 | 1,79 | -0,31% | 1.289.344,00 |
| 19.09.2025 | 1,79 | 1,80 | 1,78 | 1,79 | 0,11% | 882.332,00 |
| 18.09.2025 | 1,77 | 1,80 | 1,76 | 1,79 | 0,62% | 873.214,00 |
| 17.09.2025 | 1,79 | 1,80 | 1,78 | 1,78 | -0,39% | 1.168.339,00 |
| 16.09.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -0,83% | 1.399.470,00 |
| 15.09.2025 | 1,79 | 1,81 | 1,79 | 1,80 | 0,28% | 664.014,00 |
| 12.09.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -1,04% | 573.457,00 |
| 11.09.2025 | 1,82 | 1,82 | 1,80 | 1,81 | 0,51% | - |
| 10.09.2025 | 1,83 | 1,83 | 1,80 | 1,81 | -1,23% | - |
| 09.09.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 0,79% | - |
| 08.09.2025 | 1,82 | 1,85 | 1,81 | 1,81 | 0,54% | - |
| 05.09.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 1,04% | 944.568,00 |
| 04.09.2025 | 1,78 | 1,79 | 1,77 | 1,79 | 0,65% | 1.007.993,00 |
| 03.09.2025 | 1,78 | 1,78 | 1,75 | 1,77 | -0,28% | 1.051.687,00 |
| 02.09.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -3,10% | 1.059.512,00 |
| 01.09.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -0,60% | 266.324,00 |
| 29.08.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,83% | 311.071,00 |
| 28.08.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -2,03% | 417.186,00 |
| 27.08.2025 | 1,89 | 1,92 | 1,89 | 1,90 | 0,00% | 485.534,00 |
| 26.08.2025 | 1,96 | 1,97 | 1,89 | 1,90 | -2,15% | 631.819,00 |
| 25.08.2025 | 1,93 | 1,95 | 1,93 | 1,94 | 1,18% | - |
| 22.08.2025 | 1,90 | 1,92 | 1,89 | 1,92 | 0,95% | 414.699,00 |
| 21.08.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -0,68% | 435.499,00 |
| 20.08.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 1,27% | 260.604,00 |
| 19.08.2025 | 1,88 | 1,90 | 1,88 | 1,89 | 0,59% | 548.752,00 |
| 18.08.2025 | 1,90 | 1,91 | 1,88 | 1,88 | -0,58% | 545.143,00 |
| 15.08.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -0,58% | 506.651,00 |
| 14.08.2025 | 1,90 | 1,91 | 1,89 | 1,90 | 0,48% | 403.690,00 |
| 13.08.2025 | 1,89 | 1,90 | 1,88 | 1,89 | 0,32% | 561.429,00 |
| 12.08.2025 | 1,91 | 1,92 | 1,88 | 1,89 | -1,41% | 315.256,00 |
| 11.08.2025 | 1,92 | 1,93 | 1,91 | 1,91 | -0,16% | 851.893,00 |
| 08.08.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,05% | 589.297,00 |
| 07.08.2025 | 1,94 | 1,95 | 1,91 | 1,92 | -1,64% | 850.709,00 |
| 06.08.2025 | 1,93 | 1,95 | 1,92 | 1,95 | 1,51% | 669.198,00 |
| 05.08.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 1,00% | 1.194.324,00 |
| 04.08.2025 | 1,90 | 1,90 | 1,89 | 1,90 | 0,42% | 617.513,00 |
| 01.08.2025 | 1,89 | 1,90 | 1,87 | 1,89 | -0,89% | 1.005.955,00 |
| 31.07.2025 | 1,90 | 1,92 | 1,90 | 1,91 | 0,53% | 1.399.919,00 |
| 30.07.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -0,63% | 649.250,00 |
| 29.07.2025 | 1,93 | 1,93 | 1,89 | 1,91 | -1,09% | 819.847,00 |
| 28.07.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -0,21% | 549.050,00 |
| 25.07.2025 | 1,93 | 1,94 | 1,92 | 1,94 | 0,26% | 778.794,00 |
| 24.07.2025 | 1,93 | 1,93 | 1,91 | 1,93 | 0,00% | 560.714,00 |
| 23.07.2025 | 1,96 | 1,96 | 1,93 | 1,93 | -0,97% | 652.334,00 |
| 22.07.2025 | 1,95 | 1,96 | 1,94 | 1,95 | 0,00% | 696.622,00 |
| 21.07.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 1,25% | 955.681,00 |
| 18.07.2025 | 1,93 | 1,94 | 1,92 | 1,93 | -0,39% | 987.728,00 |
| 17.07.2025 | 1,94 | 1,94 | 1,92 | 1,93 | 0,49% | 1.245.551,00 |
| 16.07.2025 | 1,93 | 1,94 | 1,92 | 1,92 | -0,47% | 1.136.561,00 |
| 15.07.2025 | 1,95 | 1,96 | 1,93 | 1,93 | -0,67% | 506.891,00 |
| 14.07.2025 | 1,94 | 1,95 | 1,93 | 1,95 | 0,83% | 413.892,00 |
| 11.07.2025 | 1,93 | 1,94 | 1,92 | 1,93 | -0,31% | 940.368,00 |
| 10.07.2025 | 1,96 | 1,96 | 1,93 | 1,94 | -0,36% | 778.802,00 |
| 09.07.2025 | 1,96 | 1,96 | 1,93 | 1,94 | -0,15% | 1.444.452,00 |
| 08.07.2025 | 1,97 | 1,98 | 1,94 | 1,95 | -1,62% | 607.066,00 |
| 07.07.2025 | 1,98 | 1,99 | 1,97 | 1,98 | -0,05% | 411.214,00 |
| 04.07.2025 | 1,98 | 1,98 | 1,97 | 1,98 | -0,15% | 330.272,00 |
| 03.07.2025 | 1,99 | 2,01 | 1,97 | 1,98 | 0,18% | 1.652.896,00 |
| 02.07.2025 | 2,05 | 2,05 | 1,97 | 1,98 | -3,20% | 1.688.630,00 |
| 01.07.2025 | 2,04 | 2,05 | 2,03 | 2,04 | 0,69% | 719.787,00 |
| 30.06.2025 | 2,05 | 2,06 | 2,03 | 2,03 | -0,54% | 1.228.559,00 |
| 27.06.2025 | 2,03 | 2,04 | 2,02 | 2,04 | 0,44% | 717.833,00 |
| 26.06.2025 | 2,02 | 2,04 | 2,01 | 2,03 | 0,69% | 628.635,00 |
| 25.06.2025 | 2,04 | 2,04 | 2,01 | 2,02 | -1,18% | 1.169.871,00 |
| 24.06.2025 | 2,07 | 2,07 | 2,02 | 2,04 | 1,09% | 897.583,00 |
| 23.06.2025 | 2,01 | 2,02 | 2,00 | 2,02 | -0,10% | 746.442,00 |