£1,904
-0,70%
Echtzeit-Aktienkurs LondonMetric Property PLC
Bid:
Ask:
Aktienkurse zur LondonMetric Property PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,92 | 1,92 | 1,89 | 1,91 | -0,57% | 1.271.457,00 |
| 06.05.2026 | 1,89 | 1,93 | 1,89 | 1,92 | 2,84% | 864.924,00 |
| 05.05.2026 | 1,91 | 1,91 | 1,85 | 1,86 | -2,29% | 901.020,00 |
| 04.05.2026 | 1,90 | 1,93 | 1,87 | 1,91 | 0,51% | - |
| 01.05.2026 | 1,90 | 1,90 | 1,88 | 1,90 | -0,05% | 362.685,00 |
| 30.04.2026 | 1,86 | 1,91 | 1,86 | 1,90 | 1,85% | 1.056.734,00 |
| 29.04.2026 | 1,90 | 1,91 | 1,86 | 1,86 | -2,43% | 798.992,00 |
| 28.04.2026 | 1,92 | 1,92 | 1,89 | 1,91 | -0,05% | 1.180.187,00 |
| 27.04.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -0,26% | 620.623,00 |
| 24.04.2026 | 1,92 | 1,94 | 1,90 | 1,92 | -0,88% | 1.000.291,00 |
| 23.04.2026 | 1,93 | 1,94 | 1,92 | 1,93 | -0,05% | 841.535,00 |
| 22.04.2026 | 1,93 | 1,96 | 1,93 | 1,94 | 0,05% | 1.037.665,00 |
| 21.04.2026 | 1,95 | 1,96 | 1,93 | 1,93 | -0,28% | 860.153,00 |
| 20.04.2026 | 1,98 | 1,98 | 1,94 | 1,94 | -2,09% | 1.146.500,00 |
| 17.04.2026 | 1,95 | 1,99 | 1,94 | 1,98 | 1,59% | 978.985,00 |
| 16.04.2026 | 1,92 | 1,98 | 1,92 | 1,95 | 1,99% | 1.050.319,00 |
| 15.04.2026 | 1,91 | 1,92 | 1,91 | 1,91 | 0,08% | 1.277.751,00 |
| 14.04.2026 | 1,90 | 1,92 | 1,89 | 1,91 | 0,87% | 1.024.587,00 |
| 13.04.2026 | 1,90 | 1,91 | 1,89 | 1,89 | -0,89% | 339.445,00 |
| 10.04.2026 | 1,91 | 1,92 | 1,90 | 1,91 | 0,08% | 394.125,00 |
| 09.04.2026 | 1,93 | 1,93 | 1,89 | 1,91 | -1,01% | 808.871,00 |
| 08.04.2026 | 1,91 | 1,96 | 1,91 | 1,93 | 4,07% | 1.172.399,00 |
| 07.04.2026 | 1,87 | 1,88 | 1,85 | 1,85 | -0,99% | 968.516,00 |
| 02.04.2026 | 1,83 | 1,88 | 1,81 | 1,87 | 1,46% | 1.494.911,00 |
| 01.04.2026 | 1,85 | 1,86 | 1,84 | 1,85 | 1,62% | 1.312.934,00 |
| 31.03.2026 | 1,82 | 1,83 | 1,81 | 1,82 | 0,86% | 1.977.931,00 |
| 30.03.2026 | 1,79 | 1,80 | 1,78 | 1,80 | 0,50% | 2.175.380,00 |
| 27.03.2026 | 1,80 | 1,80 | 1,78 | 1,79 | -0,72% | 1.700.338,00 |
| 26.03.2026 | 1,80 | 1,82 | 1,78 | 1,80 | -0,55% | 1.728.662,00 |
| 25.03.2026 | 1,82 | 1,84 | 1,81 | 1,81 | -0,17% | 765.377,00 |
| 24.03.2026 | 1,82 | 1,84 | 1,80 | 1,82 | 0,11% | 1.516.755,00 |
| 23.03.2026 | 1,82 | 1,86 | 1,75 | 1,82 | -1,36% | 1.632.186,00 |
| 20.03.2026 | 1,88 | 1,90 | 1,84 | 1,84 | -1,87% | 2.054.913,00 |
| 19.03.2026 | 1,92 | 1,93 | 1,87 | 1,88 | -3,65% | 1.957.639,00 |
| 18.03.2026 | 1,96 | 1,98 | 1,93 | 1,95 | -0,82% | 1.849.847,00 |
| 17.03.2026 | 1,92 | 1,97 | 1,92 | 1,96 | 2,03% | 1.237.880,00 |
| 16.03.2026 | 1,93 | 1,94 | 1,90 | 1,92 | -0,41% | 2.511.695,00 |
| 13.03.2026 | 1,94 | 1,96 | 1,92 | 1,93 | -0,52% | 1.244.499,00 |
| 12.03.2026 | 1,94 | 1,95 | 1,92 | 1,94 | -1,87% | 1.316.609,00 |
| 11.03.2026 | 2,00 | 2,01 | 1,97 | 1,98 | -1,69% | 1.469.854,00 |
| 10.03.2026 | 1,99 | 2,03 | 1,99 | 2,01 | 1,77% | 970.600,00 |
| 09.03.2026 | 1,97 | 1,98 | 1,94 | 1,98 | -2,75% | 1.054.457,00 |
| 06.03.2026 | 2,06 | 2,08 | 2,02 | 2,03 | -1,88% | 1.631.614,00 |
| 05.03.2026 | 2,09 | 2,11 | 2,07 | 2,07 | -1,43% | 1.845.562,00 |
| 04.03.2026 | 2,07 | 2,11 | 2,05 | 2,10 | 1,55% | 501.411,00 |
| 03.03.2026 | 2,11 | 2,11 | 2,06 | 2,07 | -2,63% | 1.362.045,00 |
| 02.03.2026 | 2,12 | 2,15 | 2,10 | 2,13 | -1,30% | 1.701.615,00 |
| 27.02.2026 | 2,13 | 2,16 | 2,11 | 2,15 | 1,32% | 1.249.462,00 |
| 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 |