£1,915
0,21%
Echtzeit-Aktienkurs LondonMetric Property PLC
Bid:
Ask:
Aktienkurse zur LondonMetric Property PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,93 | 1,93 | 1,91 | 1,92 | 0,58% | - |
| 24.04.2025 | 1,91 | 1,93 | 1,90 | 1,91 | 0,58% | 1.263.964,00 |
| 23.04.2025 | 1,91 | 1,92 | 1,89 | 1,90 | -0,52% | 1.546.208,00 |
| 22.04.2025 | 1,91 | 1,93 | 1,90 | 1,91 | -0,05% | 985.037,00 |
| 17.04.2025 | 1,88 | 1,91 | 1,87 | 1,91 | 1,16% | 668.727,00 |
| 16.04.2025 | 1,88 | 1,89 | 1,87 | 1,89 | 0,27% | 967.954,00 |
| 15.04.2025 | 1,86 | 1,89 | 1,85 | 1,88 | 2,17% | 2.266.011,00 |
| 14.04.2025 | 1,84 | 1,87 | 1,83 | 1,84 | 1,21% | 1.497.777,00 |
| 11.04.2025 | 1,81 | 1,83 | 1,78 | 1,82 | 1,84% | 1.104.231,00 |
| 10.04.2025 | 1,78 | 1,81 | 1,77 | 1,79 | 4,68% | 922.603,00 |
| 09.04.2025 | 1,74 | 1,74 | 1,67 | 1,71 | -2,68% | 1.417.950,00 |
| 08.04.2025 | 1,72 | 1,77 | 1,68 | 1,76 | 3,11% | 1.551.727,00 |
| 07.04.2025 | 1,77 | 1,79 | 1,70 | 1,70 | -5,55% | 1.824.951,00 |
| 04.04.2025 | 1,87 | 1,90 | 1,80 | 1,80 | -3,69% | 3.720.882,00 |
| 03.04.2025 | 1,81 | 1,88 | 1,81 | 1,87 | 3,14% | 1.227.421,00 |
| 02.04.2025 | 1,82 | 1,82 | 1,80 | 1,82 | -0,44% | 875.211,00 |
| 01.04.2025 | 1,83 | 1,85 | 1,81 | 1,82 | -0,60% | 829.478,00 |
| 31.03.2025 | 1,83 | 1,86 | 1,82 | 1,83 | 0,05% | 976.721,00 |
| 28.03.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 2,06% | 702.340,00 |
| 27.03.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,72% | 632.368,00 |
| 26.03.2025 | 1,81 | 1,82 | 1,79 | 1,81 | 0,33% | 739.204,00 |
| 25.03.2025 | 1,79 | 1,82 | 1,79 | 1,80 | 0,67% | 1.214.353,00 |
| 24.03.2025 | 1,81 | 1,82 | 1,79 | 1,79 | -1,00% | 369.533,00 |
| 21.03.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 0,84% | 1.295.476,00 |
| 20.03.2025 | 1,80 | 1,82 | 1,79 | 1,79 | 0,06% | 601.650,00 |
| 19.03.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 0,08% | 302.424,00 |
| 18.03.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -0,69% | 773.790,00 |
| 17.03.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 0,28% | 402.075,00 |
| 14.03.2025 | 1,78 | 1,80 | 1,76 | 1,80 | 1,21% | 1.156.566,00 |
| 13.03.2025 | 1,77 | 1,78 | 1,76 | 1,78 | 0,14% | 918.886,00 |
| 12.03.2025 | 1,78 | 1,80 | 1,77 | 1,78 | -0,70% | 1.803.277,00 |
| 11.03.2025 | 1,80 | 1,86 | 1,79 | 1,79 | -0,91% | 1.837.404,00 |
| 10.03.2025 | 1,78 | 1,82 | 1,78 | 1,80 | 1,75% | 904.701,00 |
| 07.03.2025 | 1,74 | 1,78 | 1,73 | 1,77 | 2,19% | 953.179,00 |
| 06.03.2025 | 1,79 | 1,79 | 1,72 | 1,74 | -4,51% | 1.925.606,00 |
| 05.03.2025 | 1,85 | 1,86 | 1,81 | 1,82 | -2,10% | 764.623,00 |
| 04.03.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 0,32% | 462.850,00 |
| 03.03.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,64% | 1.113.614,00 |
| 28.02.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -1,19% | 1.525.721,00 |
| 27.02.2025 | 1,88 | 1,89 | 1,87 | 1,88 | 0,16% | 503.181,00 |
| 26.02.2025 | 1,91 | 1,92 | 1,88 | 1,88 | -1,31% | 734.436,00 |
| 25.02.2025 | 1,90 | 1,92 | 1,90 | 1,91 | 0,13% | 512.379,00 |
| 24.02.2025 | 1,92 | 1,93 | 1,89 | 1,90 | -0,26% | 385.363,00 |
| 21.02.2025 | 1,91 | 1,93 | 1,91 | 1,91 | -0,10% | 684.151,00 |
| 20.02.2025 | 1,91 | 1,92 | 1,90 | 1,91 | 0,39% | 1.061.744,00 |
| 19.02.2025 | 1,91 | 1,91 | 1,89 | 1,90 | -0,68% | 562.697,00 |
| 18.02.2025 | 1,91 | 1,92 | 1,90 | 1,92 | 0,26% | 522.597,00 |
| 17.02.2025 | 1,91 | 1,92 | 1,90 | 1,91 | -0,29% | 485.125,00 |
| 14.02.2025 | 1,92 | 1,93 | 1,91 | 1,92 | -0,31% | 477.154,00 |
| 13.02.2025 | 1,91 | 1,92 | 1,89 | 1,92 | 2,10% | 1.510.822,00 |
| 12.02.2025 | 1,89 | 1,91 | 1,86 | 1,88 | 0,13% | 963.360,00 |
| 11.02.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -0,24% | 398.053,00 |
| 10.02.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 1,15% | 404.884,00 |
| 07.02.2025 | 1,90 | 1,91 | 1,86 | 1,86 | -1,74% | 1.256.081,00 |
| 06.02.2025 | 1,89 | 1,92 | 1,88 | 1,90 | 1,09% | 980.996,00 |
| 05.02.2025 | 1,83 | 1,88 | 1,83 | 1,88 | 2,37% | 430.839,00 |
| 04.02.2025 | 1,85 | 1,86 | 1,83 | 1,83 | -0,62% | 473.909,00 |
| 03.02.2025 | 1,85 | 1,85 | 1,83 | 1,84 | -1,05% | 435.127,00 |
| 31.01.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 1,08% | 1.373.232,00 |
| 30.01.2025 | 1,83 | 1,86 | 1,83 | 1,84 | 0,33% | 613.386,00 |
| 29.01.2025 | 1,86 | 1,86 | 1,83 | 1,84 | -1,02% | 687.662,00 |
| 28.01.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 0,98% | 504.521,00 |
| 27.01.2025 | 1,81 | 1,85 | 1,81 | 1,84 | 1,71% | 796.828,00 |
| 24.01.2025 | 1,83 | 1,84 | 1,80 | 1,81 | -1,09% | 561.761,00 |
| 23.01.2025 | 1,81 | 1,83 | 1,80 | 1,83 | 1,11% | 1.033.475,00 |
| 22.01.2025 | 1,82 | 1,83 | 1,80 | 1,81 | -0,60% | 595.517,00 |
| 21.01.2025 | 1,82 | 1,82 | 1,80 | 1,82 | 0,17% | 876.428,00 |
| 20.01.2025 | 1,83 | 1,84 | 1,81 | 1,82 | -1,09% | 893.458,00 |
| 17.01.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 1,38% | 695.380,00 |
| 16.01.2025 | 1,80 | 1,81 | 1,78 | 1,81 | 0,84% | 730.114,00 |
| 15.01.2025 | 1,78 | 1,80 | 1,76 | 1,80 | 4,18% | 932.820,00 |
| 14.01.2025 | 1,75 | 1,75 | 1,72 | 1,72 | -0,63% | 1.129.584,00 |
| 13.01.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 0,29% | 643.936,00 |
| 10.01.2025 | 1,74 | 1,75 | 1,71 | 1,73 | -1,31% | 938.721,00 |
| 09.01.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 1,62% | 1.107.883,00 |
| 08.01.2025 | 1,78 | 1,78 | 1,72 | 1,73 | -2,87% | 549.041,00 |
| 07.01.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,50% | 524.198,00 |
| 06.01.2025 | 1,80 | 1,80 | 1,78 | 1,79 | -0,22% | 590.917,00 |
| 03.01.2025 | 1,80 | 1,80 | 1,78 | 1,79 | -0,50% | 484.460,00 |
| 02.01.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -0,22% | 583.384,00 |
| 31.12.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 0,90% | 372.923,00 |
| 30.12.2024 | 1,79 | 1,79 | 1,78 | 1,79 | -0,28% | 352.705,00 |
| 27.12.2024 | 1,78 | 1,80 | 1,78 | 1,79 | 0,06% | 377.960,00 |
| 24.12.2024 | 1,79 | 1,80 | 1,78 | 1,79 | 0,39% | 143.882,00 |
| 23.12.2024 | 1,77 | 1,79 | 1,77 | 1,78 | -0,06% | 335.356,00 |
| 20.12.2024 | 1,75 | 1,79 | 1,75 | 1,78 | 1,39% | 1.177.009,00 |
| 19.12.2024 | 1,80 | 1,80 | 1,75 | 1,76 | -3,06% | 1.342.152,00 |
| 18.12.2024 | 1,82 | 1,82 | 1,81 | 1,82 | 0,25% | 1.041.677,00 |
| 17.12.2024 | 1,79 | 1,81 | 1,79 | 1,81 | -0,14% | 1.113.775,00 |
| 16.12.2024 | 1,83 | 1,83 | 1,80 | 1,81 | -1,20% | 1.082.680,00 |
| 13.12.2024 | 1,82 | 1,84 | 1,82 | 1,84 | 0,66% | 1.330.580,00 |
| 12.12.2024 | 1,83 | 1,83 | 1,81 | 1,82 | -0,55% | 621.991,00 |
| 11.12.2024 | 1,84 | 1,85 | 1,82 | 1,83 | -0,84% | 621.701,00 |
| 10.12.2024 | 1,84 | 1,85 | 1,83 | 1,85 | -0,62% | 713.878,00 |
| 09.12.2024 | 1,89 | 1,89 | 1,85 | 1,86 | -1,22% | 821.049,00 |
| 06.12.2024 | 1,88 | 1,90 | 1,88 | 1,88 | -0,13% | 464.676,00 |
| 05.12.2024 | 1,89 | 1,90 | 1,88 | 1,89 | -2,05% | 1.107.447,00 |
| 04.12.2024 | 1,91 | 1,93 | 1,90 | 1,93 | 0,84% | 479.859,00 |
| 03.12.2024 | 1,91 | 1,92 | 1,90 | 1,91 | 0,00% | 348.879,00 |
| 02.12.2024 | 1,93 | 1,93 | 1,90 | 1,91 | -1,39% | 622.154,00 |