41,600€
-0,95%
Echtzeit-Aktienkurs Larsen and Toubro Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Larsen and Toubro Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 42,50 | 42,50 | 41,50 | 41,60 | -0,95% | - |
| 18.12.2024 | 42,00 | 42,40 | 42,00 | 42,00 | -1,41% | 496,00 |
| 17.12.2024 | 42,80 | 42,80 | 42,40 | 42,60 | -0,93% | 614,00 |
| 16.12.2024 | 43,60 | 43,60 | 43,00 | 43,00 | -1,38% | 230,00 |
| 13.12.2024 | 42,80 | 43,80 | 42,80 | 43,60 | 0,00% | 28,00 |
| 12.12.2024 | 44,40 | 45,40 | 43,40 | 43,60 | -1,36% | 701,00 |
| 11.12.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 0,45% | 149,00 |
| 10.12.2024 | 43,60 | 44,00 | 43,60 | 44,00 | 0,00% | 71,00 |
| 09.12.2024 | 44,00 | 44,20 | 43,80 | 44,00 | 2,33% | 440,00 |
| 06.12.2024 | 43,20 | 43,20 | 43,00 | 43,00 | 0,47% | 122,00 |
| 05.12.2024 | 43,20 | 43,20 | 42,80 | 42,80 | 1,42% | 312,00 |
| 04.12.2024 | 42,80 | 43,00 | 41,20 | 42,20 | 0,48% | 3.636,00 |
| 03.12.2024 | 42,40 | 42,40 | 42,00 | 42,00 | 0,48% | 35,00 |
| 02.12.2024 | 41,20 | 41,80 | 41,00 | 41,80 | 0,00% | 217,00 |
| 29.11.2024 | 41,00 | 42,00 | 41,00 | 41,80 | 1,46% | 1.184,00 |
| 28.11.2024 | 41,00 | 41,20 | 41,00 | 41,20 | -0,48% | 836,00 |
| 27.11.2024 | 41,80 | 41,80 | 41,40 | 41,40 | -0,48% | 601,00 |
| 26.11.2024 | 41,80 | 41,80 | 41,60 | 41,60 | -0,95% | 125,00 |
| 25.11.2024 | 41,80 | 42,60 | 41,60 | 42,00 | 3,45% | 1.901,00 |
| 22.11.2024 | 40,00 | 41,00 | 40,00 | 40,60 | 3,05% | 879,00 |
| 21.11.2024 | 39,80 | 39,80 | 39,00 | 39,40 | -3,43% | - |
| 20.11.2024 | 39,80 | 40,80 | 39,80 | 40,80 | 3,55% | 1.906,00 |
| 19.11.2024 | 40,00 | 40,00 | 39,40 | 39,40 | -1,01% | 237,00 |
| 18.11.2024 | 39,80 | 40,00 | 39,60 | 39,80 | 0,51% | 254,00 |
| 15.11.2024 | 39,80 | 39,80 | 39,60 | 39,60 | 0,51% | 94,00 |
| 14.11.2024 | 39,80 | 39,80 | 39,40 | 39,40 | -1,01% | 329,00 |
| 13.11.2024 | 39,40 | 40,00 | 39,20 | 39,80 | -0,50% | 1.266,00 |
| 12.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | 80,00 |
| 11.11.2024 | 40,00 | 40,40 | 39,60 | 39,60 | -1,98% | 1.035,00 |
| 08.11.2024 | 40,00 | 40,40 | 40,00 | 40,40 | 1,00% | 30,00 |
| 07.11.2024 | 40,00 | 40,20 | 40,00 | 40,00 | 0,00% | 131,00 |
| 06.11.2024 | 40,20 | 40,20 | 40,00 | 40,00 | 3,63% | 404,00 |
| 05.11.2024 | 38,80 | 39,00 | 38,60 | 38,60 | -1,03% | 579,00 |
| 04.11.2024 | 38,60 | 39,00 | 38,60 | 39,00 | -1,52% | 132,00 |
| 01.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 11,00 |
| 31.10.2024 | 39,80 | 40,00 | 39,20 | 39,40 | 7,07% | 2.524,00 |
| 30.10.2024 | 36,80 | 37,00 | 36,80 | 36,80 | -0,54% | 299,00 |
| 29.10.2024 | 37,20 | 37,40 | 37,00 | 37,00 | 0,00% | 1.678,00 |
| 28.10.2024 | 36,40 | 37,40 | 36,40 | 37,00 | 2,78% | 1.449,00 |
| 25.10.2024 | 37,40 | 37,40 | 35,80 | 36,00 | -6,25% | 3.319,00 |
| 24.10.2024 | 37,20 | 38,80 | 37,20 | 38,40 | 1,05% | 826,00 |
| 23.10.2024 | 38,80 | 38,80 | 38,00 | 38,00 | -1,04% | 328,00 |
| 22.10.2024 | 38,80 | 38,80 | 38,40 | 38,40 | -2,54% | 140,00 |
| 21.10.2024 | 39,40 | 39,60 | 39,40 | 39,40 | 0,00% | 78,00 |
| 18.10.2024 | 39,60 | 39,60 | 39,40 | 39,40 | 1,55% | 36,00 |
| 17.10.2024 | 39,40 | 39,40 | 38,80 | 38,80 | -0,51% | 231,00 |
| 16.10.2024 | 38,60 | 39,00 | 38,60 | 39,00 | 0,52% | 29,00 |
| 15.10.2024 | 39,10 | 39,10 | 38,70 | 38,80 | -2,51% | - |
| 14.10.2024 | 39,00 | 39,80 | 38,80 | 39,80 | 5,29% | 425,00 |
| 11.10.2024 | 37,80 | 38,00 | 37,80 | 37,80 | 0,00% | 140,00 |
| 10.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 50,00 |
| 09.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | 24,00 |
| 08.10.2024 | 37,80 | 39,40 | 37,80 | 39,40 | 3,68% | 175,00 |
| 07.10.2024 | 38,60 | 38,60 | 37,80 | 38,00 | -0,52% | 454,00 |
| 04.10.2024 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | 123,00 |
| 03.10.2024 | 38,80 | 38,80 | 38,40 | 38,40 | -9,43% | 337,00 |
| 02.10.2024 | 39,80 | 42,40 | 39,80 | 42,40 | 6,53% | 271,00 |
| 01.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 10,00 |
| 30.09.2024 | 39,20 | 40,00 | 39,20 | 40,00 | -0,50% | 80,00 |
| 27.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | 22,00 |
| 26.09.2024 | 41,40 | 41,40 | 40,40 | 40,40 | -0,98% | 1.410,00 |
| 25.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | 136,00 |
| 24.09.2024 | 40,60 | 41,40 | 40,60 | 41,20 | 1,48% | 326,00 |
| 23.09.2024 | 41,00 | 41,00 | 40,60 | 40,60 | -2,40% | 72,00 |
| 20.09.2024 | 39,60 | 41,60 | 39,60 | 41,60 | 3,48% | 458,00 |
| 19.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | 80,00 |
| 18.09.2024 | 40,00 | 40,00 | 39,60 | 40,00 | 1,52% | 585,00 |
| 17.09.2024 | 39,40 | 39,60 | 39,40 | 39,40 | 0,51% | 119,00 |
| 16.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | 161,00 |
| 13.09.2024 | 39,10 | 39,10 | 38,70 | 38,80 | 0,00% | - |
| 12.09.2024 | 39,00 | 39,00 | 38,40 | 38,80 | 1,04% | 385,00 |
| 11.09.2024 | 38,60 | 38,60 | 38,20 | 38,40 | -1,03% | 193,00 |
| 10.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 25,00 |
| 09.09.2024 | 38,60 | 39,00 | 38,60 | 39,00 | 1,56% | 949,00 |
| 06.09.2024 | 38,20 | 38,40 | 38,20 | 38,40 | -1,54% | 270,00 |
| 05.09.2024 | 39,20 | 39,20 | 39,00 | 39,00 | -1,02% | 607,00 |
| 04.09.2024 | 39,80 | 39,80 | 39,40 | 39,40 | -1,50% | 68,00 |
| 03.09.2024 | 40,00 | 40,20 | 39,80 | 40,00 | 2,04% | 1.311,00 |
| 02.09.2024 | 40,60 | 40,60 | 39,20 | 39,20 | -2,00% | 246,00 |
| 30.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 51,00 |
| 29.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | 260,00 |
| 28.08.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 41,00 |
| 27.08.2024 | 39,00 | 39,60 | 38,80 | 39,60 | 0,00% | 235,00 |
| 26.08.2024 | 39,00 | 39,60 | 39,00 | 39,60 | 2,06% | 160,00 |
| 23.08.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 0,00% | 228,00 |
| 22.08.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 0,00% | 180,00 |
| 21.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | 595,00 |
| 20.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 190,00 |
| 19.08.2024 | 38,00 | 38,40 | 38,00 | 38,20 | -0,52% | 201,00 |
| 16.08.2024 | 38,40 | 38,80 | 38,40 | 38,40 | -1,03% | 528,00 |
| 15.08.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 1,04% | 251,00 |
| 14.08.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -1,29% | 145,00 |
| 13.08.2024 | 39,10 | 39,10 | 38,70 | 38,90 | -0,26% | - |
| 12.08.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -0,51% | 176,00 |
| 09.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 110,00 |
| 08.08.2024 | 39,00 | 39,20 | 38,80 | 39,20 | -1,01% | 162,00 |
| 07.08.2024 | 40,00 | 40,00 | 39,60 | 39,60 | 0,51% | 111,00 |
| 06.08.2024 | 39,20 | 39,40 | 39,00 | 39,40 | 2,60% | 551,00 |
| 05.08.2024 | 38,80 | 38,80 | 37,00 | 38,40 | -3,03% | 990,00 |
| 02.08.2024 | 39,80 | 40,60 | 39,60 | 39,60 | -4,81% | 567,00 |