£1,800
Echtzeit-Aktienkurs LondonMetric Property PLC
Bid:
Ask:
Aktienkurse zur LondonMetric Property PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -0,05% | - |
| 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 |
| 20.06.2025 | 2,03 | 2,04 | 2,02 | 2,02 | 0,25% | 1.306.910,00 |
| 19.06.2025 | 2,02 | 2,03 | 2,00 | 2,02 | -0,54% | 923.017,00 |
| 18.06.2025 | 2,01 | 2,03 | 2,00 | 2,03 | 0,90% | 1.106.185,00 |
| 17.06.2025 | 1,98 | 2,01 | 1,98 | 2,01 | 0,80% | 749.065,00 |
| 16.06.2025 | 1,99 | 2,00 | 1,98 | 1,99 | -0,10% | 807.346,00 |
| 13.06.2025 | 2,01 | 2,01 | 2,00 | 2,00 | -1,24% | 1.096.869,00 |
| 12.06.2025 | 2,02 | 2,02 | 2,00 | 2,02 | 0,05% | 1.258.813,00 |
| 11.06.2025 | 2,03 | 2,03 | 2,01 | 2,02 | -0,05% | 1.438.917,00 |
| 10.06.2025 | 2,01 | 2,03 | 2,00 | 2,02 | 1,48% | 875.021,00 |
| 09.06.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,73% | 395.071,00 |
| 06.06.2025 | 1,99 | 1,99 | 1,97 | 1,98 | 0,00% | 904.339,00 |
| 05.06.2025 | 1,99 | 2,01 | 1,97 | 1,98 | -0,90% | 510.424,00 |
| 04.06.2025 | 2,00 | 2,00 | 1,99 | 2,00 | -0,50% | 1.004.344,00 |
| 03.06.2025 | 2,01 | 2,03 | 2,00 | 2,01 | -0,25% | 836.744,00 |
| 02.06.2025 | 2,01 | 2,02 | 2,00 | 2,01 | 0,10% | 647.774,00 |
| 30.05.2025 | 2,01 | 2,02 | 2,00 | 2,01 | 0,45% | 770.129,00 |
| 29.05.2025 | 1,98 | 2,00 | 1,96 | 2,00 | 0,10% | 1.272.451,00 |
| 28.05.2025 | 2,00 | 2,01 | 1,99 | 2,00 | 0,25% | 1.228.955,00 |
| 27.05.2025 | 1,99 | 2,00 | 1,98 | 1,99 | -0,50% | 826.158,00 |
| 26.05.2025 | 2,01 | 2,01 | 2,00 | 2,00 | 1,84% | - |
| 23.05.2025 | 1,97 | 1,98 | 1,94 | 1,97 | 0,05% | 1.086.174,00 |
| 22.05.2025 | 1,96 | 1,97 | 1,95 | 1,97 | 0,00% | 1.485.687,00 |
| 21.05.2025 | 1,96 | 1,97 | 1,93 | 1,97 | -0,10% | 2.097.392,00 |
| 20.05.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 1,60% | 1.840.834,00 |
| 19.05.2025 | 1,94 | 1,94 | 1,92 | 1,94 | -0,51% | 780.937,00 |
| 16.05.2025 | 1,93 | 1,95 | 1,92 | 1,95 | 0,83% | 1.546.021,00 |
| 15.05.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 2,50% | 1.113.397,00 |
| 14.05.2025 | 1,89 | 1,90 | 1,87 | 1,88 | 0,32% | 777.189,00 |
| 13.05.2025 | 1,89 | 1,90 | 1,87 | 1,88 | -0,74% | 1.864.961,00 |
| 12.05.2025 | 1,94 | 1,94 | 1,87 | 1,89 | -1,97% | 1.753.814,00 |
| 09.05.2025 | 1,91 | 1,93 | 1,90 | 1,93 | 0,68% | 1.780.484,00 |