33,600€
-0,24%
Echtzeit-Aktienkurs LARSEN+TOUBRO GDR/1 IR 2
Bid:
Ask:
Aktienkurse zur LARSEN+TOUBRO GDR/1 IR 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 34,13 | 34,13 | 33,46 | 33,46 | -0,67% | 303,00 |
| 16.10.2026 | 33,95 | 33,95 | 33,58 | 33,68 | -1,23% | 707,00 |
| 15.10.2026 | 34,16 | 34,16 | 34,10 | 34,10 | 1,29% | 15,00 |
| 14.10.2026 | 33,87 | 33,89 | 33,67 | 33,67 | -0,91% | 254,00 |
| 13.10.2026 | 33,68 | 34,11 | 33,68 | 33,98 | 1,13% | 120,00 |
| 12.10.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,55% | 18,00 |
| 09.10.2026 | 34,81 | 34,81 | 33,60 | 34,13 | 3,66% | 586,00 |
| 08.10.2026 | 33,34 | 33,58 | 32,74 | 32,92 | -1,26% | 137,00 |
| 07.10.2026 | 34,55 | 34,55 | 33,34 | 33,34 | -3,64% | 243,00 |
| 06.10.2026 | 34,60 | 34,90 | 34,10 | 34,60 | 0,33% | - |
| 05.10.2026 | 34,30 | 34,49 | 34,30 | 34,49 | -0,71% | 260,00 |
| 02.10.2026 | 34,47 | 34,73 | 34,38 | 34,73 | 2,13% | 497,00 |
| 01.10.2026 | 33,65 | 34,24 | 33,65 | 34,01 | 0,12% | 272,00 |
| 30.09.2026 | 34,32 | 34,32 | 33,97 | 33,97 | -1,25% | 49,00 |
| 29.09.2026 | 33,91 | 34,43 | 33,91 | 34,40 | 1,09% | 652,00 |
| 28.09.2026 | 34,70 | 34,70 | 34,03 | 34,03 | -4,01% | 330,00 |
| 25.09.2026 | 35,45 | 35,45 | 35,45 | 35,45 | 0,95% | 20,00 |
| 24.09.2026 | 35,65 | 35,65 | 34,69 | 35,11 | -1,67% | 66,00 |
| 23.09.2026 | 35,66 | 36,23 | 35,66 | 35,71 | 2,35% | 236,00 |
| 22.09.2026 | 35,03 | 35,03 | 34,89 | 34,89 | -0,29% | 60,00 |
| 21.09.2026 | 34,94 | 34,99 | 34,94 | 34,99 | 0,24% | 40,00 |
| 18.09.2026 | 34,84 | 35,52 | 34,84 | 34,90 | 1,20% | 216,00 |
| 17.09.2026 | 34,59 | 34,61 | 34,49 | 34,49 | 0,97% | 256,00 |
| 16.09.2026 | 34,27 | 34,27 | 34,16 | 34,16 | -0,34% | 37,00 |
| 15.09.2026 | 34,84 | 34,94 | 33,77 | 34,27 | -2,92% | 2.814,00 |
| 14.09.2026 | 35,00 | 35,38 | 35,00 | 35,30 | 0,61% | 283,00 |
| 11.09.2026 | 35,09 | 35,09 | 35,09 | 35,09 | 0,24% | 41,00 |
| 10.09.2026 | 35,65 | 35,65 | 35,00 | 35,00 | 0,00% | 115,00 |
| 09.09.2026 | 35,05 | 35,36 | 35,00 | 35,00 | -0,68% | 229,00 |
| 08.09.2026 | 35,52 | 35,58 | 35,24 | 35,24 | -2,27% | 65,00 |
| 07.09.2026 | 36,12 | 36,12 | 35,57 | 36,06 | 0,54% | 315,00 |
| 04.09.2026 | 35,52 | 35,87 | 35,52 | 35,87 | -0,04% | 333,00 |
| 03.09.2026 | 35,85 | 36,21 | 35,77 | 35,88 | 0,10% | 142,00 |
| 02.09.2026 | 35,83 | 35,85 | 35,83 | 35,85 | -0,71% | 244,00 |
| 01.09.2026 | 36,53 | 36,53 | 35,65 | 36,10 | 1,12% | 298,00 |
| 31.08.2026 | 36,10 | 36,10 | 35,70 | 35,70 | 0,17% | - |
| 28.08.2026 | 35,67 | 35,67 | 35,64 | 35,64 | -2,86% | 640,00 |
| 27.08.2026 | 37,00 | 37,00 | 36,50 | 36,69 | 1,58% | 396,00 |
| 26.08.2026 | 36,64 | 36,64 | 35,91 | 36,12 | -0,78% | 666,00 |
| 25.08.2026 | 36,30 | 36,80 | 36,30 | 36,41 | -0,30% | 694,00 |
| 24.08.2026 | 36,29 | 36,52 | 36,06 | 36,52 | 0,37% | 281,00 |
| 21.08.2026 | 36,09 | 36,38 | 36,09 | 36,38 | 1,34% | 65,00 |
| 20.08.2026 | 35,60 | 37,00 | 35,60 | 35,90 | -0,47% | - |
| 19.08.2026 | 35,88 | 36,07 | 35,88 | 36,07 | -1,61% | 377,00 |
| 18.08.2026 | 36,06 | 36,66 | 36,06 | 36,66 | 1,08% | 7,00 |
| 17.08.2026 | 36,51 | 36,53 | 36,27 | 36,27 | -0,96% | 111,00 |
| 14.08.2026 | 36,80 | 36,80 | 36,59 | 36,62 | 0,73% | 141,00 |
| 13.08.2026 | 36,30 | 36,77 | 36,15 | 36,36 | 0,71% | 883,00 |
| 12.08.2026 | 36,49 | 36,49 | 36,00 | 36,10 | -0,40% | 205,00 |
| 11.08.2026 | 36,19 | 36,25 | 35,97 | 36,25 | -0,15% | 510,00 |
| 10.08.2026 | 36,43 | 36,64 | 36,30 | 36,30 | 0,44% | 173,00 |
| 07.08.2026 | 36,71 | 36,71 | 36,14 | 36,14 | -0,52% | 252,00 |
| 06.08.2026 | 36,21 | 36,33 | 36,21 | 36,33 | -0,95% | 440,00 |
| 05.08.2026 | 36,40 | 36,83 | 36,40 | 36,68 | 1,33% | 722,00 |
| 04.08.2026 | 36,84 | 37,00 | 36,17 | 36,20 | 1,32% | 297,00 |
| 03.08.2026 | 35,80 | 36,39 | 35,73 | 35,73 | 1,56% | 2.749,00 |
| 31.07.2026 | 35,36 | 35,43 | 35,18 | 35,18 | -1,81% | 102,00 |
| 30.07.2026 | 34,99 | 35,83 | 34,81 | 35,83 | 1,21% | 670,00 |
| 29.07.2026 | 35,92 | 35,98 | 35,34 | 35,40 | 1,45% | 303,00 |
| 28.07.2026 | 34,56 | 34,90 | 34,56 | 34,90 | 0,63% | 220,00 |
| 27.07.2026 | 34,21 | 34,68 | 34,21 | 34,68 | 1,69% | 514,00 |
| 24.07.2026 | 33,60 | 34,10 | 33,60 | 34,10 | 1,16% | - |
| 23.07.2026 | 34,88 | 34,88 | 33,47 | 33,71 | -1,61% | 144,00 |
| 22.07.2026 | 34,34 | 34,34 | 34,26 | 34,26 | 0,18% | 208,00 |
| 21.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 140,00 |
| 20.07.2026 | 34,20 | 35,40 | 34,00 | 34,80 | 0,58% | 806,00 |
| 17.07.2026 | 33,80 | 34,60 | 33,80 | 34,60 | 2,98% | 17,00 |
| 16.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 94,00 |
| 15.07.2026 | 34,80 | 34,80 | 34,00 | 34,40 | -1,71% | 1.324,00 |
| 14.07.2026 | 35,20 | 35,20 | 34,80 | 35,00 | -1,13% | 459,00 |
| 13.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | 100,00 |
| 10.07.2026 | 35,60 | 36,20 | 35,60 | 36,20 | 2,84% | 109,00 |
| 09.07.2026 | 35,80 | 35,80 | 35,20 | 35,20 | -1,12% | 463,00 |
| 08.07.2026 | 35,20 | 36,00 | 35,20 | 35,60 | -1,11% | 448,00 |
| 07.07.2026 | 36,60 | 36,80 | 35,80 | 36,00 | -2,70% | 958,00 |
| 06.07.2026 | 36,60 | 37,00 | 36,60 | 37,00 | 0,00% | 606,00 |
| 03.07.2026 | 37,00 | 37,00 | 36,60 | 37,00 | 0,00% | 324,00 |
| 02.07.2026 | 38,20 | 38,20 | 36,80 | 37,00 | -4,15% | 744,00 |
| 01.07.2026 | 37,40 | 38,60 | 37,20 | 38,60 | 0,00% | 1.124,00 |
| 30.06.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | 50,00 |
| 29.06.2026 | 38,60 | 38,60 | 37,80 | 37,80 | -1,56% | 215,00 |
| 26.06.2026 | 38,20 | 38,60 | 38,20 | 38,40 | -1,03% | 201,00 |
| 25.06.2026 | 39,60 | 39,80 | 38,40 | 38,80 | 1,04% | 1.130,00 |
| 24.06.2026 | 38,40 | 38,40 | 37,80 | 38,40 | 0,00% | 210,00 |
| 23.06.2026 | 38,60 | 38,60 | 38,20 | 38,40 | 1,05% | 462,00 |
| 22.06.2026 | 39,00 | 39,00 | 38,00 | 38,00 | -1,55% | 323,00 |
| 19.06.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | 320,00 |
| 18.06.2026 | 37,60 | 38,80 | 37,40 | 38,20 | 0,00% | 2.635,00 |
| 17.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 159,00 |
| 16.06.2026 | 37,80 | 38,20 | 37,60 | 37,60 | 0,53% | 1.065,00 |
| 15.06.2026 | 37,40 | 38,00 | 37,40 | 37,40 | 3,31% | 684,00 |
| 12.06.2026 | 35,80 | 36,60 | 35,80 | 36,20 | 1,69% | 477,00 |
| 11.06.2026 | 35,00 | 35,60 | 34,60 | 35,60 | 0,00% | 858,00 |
| 10.06.2026 | 34,80 | 35,60 | 34,80 | 35,60 | 0,56% | 230,00 |
| 09.06.2026 | 35,00 | 35,60 | 35,00 | 35,40 | 0,57% | 361,00 |
| 08.06.2026 | 34,60 | 35,80 | 34,40 | 35,20 | -1,68% | 1.040,00 |
| 05.06.2026 | 36,00 | 36,00 | 35,40 | 35,80 | -1,10% | 194,00 |
| 04.06.2026 | 36,00 | 36,20 | 35,40 | 36,20 | 0,56% | 189,00 |
| 03.06.2026 | 36,20 | 36,60 | 36,00 | 36,00 | -0,55% | 1.131,00 |
| 02.06.2026 | 35,80 | 37,20 | 35,80 | 36,20 | -1,09% | 1.091,00 |