20,500€
Echtzeit-Aktienkurs Derwent London PLC
Bid:
Ask:
Aktienkurse zur Derwent London PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,10 | 20,10 | 19,45 | 19,75 | -1,74% | - |
| 04.05.2026 | 20,10 | 20,10 | 19,95 | 20,10 | 0,25% | 56,00 |
| 30.04.2026 | 19,75 | 20,05 | 19,50 | 20,05 | 1,52% | 15,00 |
| 29.04.2026 | 20,30 | 20,30 | 19,70 | 19,75 | -2,71% | 15,00 |
| 28.04.2026 | 20,35 | 20,45 | 20,10 | 20,30 | 0,25% | - |
| 27.04.2026 | 20,25 | 20,50 | 20,25 | 20,25 | 0,00% | 276,00 |
| 24.04.2026 | 19,95 | 20,50 | 19,85 | 20,25 | 0,75% | - |
| 23.04.2026 | 20,10 | 20,25 | 19,90 | 20,10 | -3,60% | - |
| 22.04.2026 | 20,60 | 20,85 | 20,40 | 20,85 | 1,21% | 58,00 |
| 21.04.2026 | 19,10 | 20,70 | 19,10 | 20,60 | 2,23% | 13,00 |
| 20.04.2026 | 20,60 | 20,70 | 20,05 | 20,15 | -2,66% | 28,00 |
| 17.04.2026 | 20,30 | 20,90 | 20,10 | 20,70 | 1,22% | - |
| 16.04.2026 | 20,05 | 20,80 | 20,05 | 20,45 | 1,74% | 1.150,00 |
| 15.04.2026 | 19,95 | 20,15 | 19,85 | 20,10 | 0,75% | 598,00 |
| 14.04.2026 | 18,95 | 20,10 | 18,95 | 19,95 | 5,28% | 13,00 |
| 13.04.2026 | 18,90 | 19,00 | 18,70 | 18,95 | 0,00% | 184,00 |
| 10.04.2026 | 17,80 | 19,30 | 17,80 | 18,95 | 0,26% | - |
| 09.04.2026 | 19,15 | 19,15 | 18,65 | 18,90 | -1,31% | 367,00 |
| 08.04.2026 | 18,15 | 19,50 | 18,15 | 19,15 | 5,22% | 87,00 |
| 07.04.2026 | 17,50 | 18,65 | 17,50 | 18,20 | -1,62% | 44,00 |
| 02.04.2026 | 18,60 | 18,65 | 18,15 | 18,50 | -0,54% | - |
| 01.04.2026 | 18,10 | 18,70 | 18,05 | 18,60 | 3,05% | 560,00 |
| 31.03.2026 | 17,95 | 18,40 | 17,95 | 18,05 | 1,12% | 390,00 |
| 30.03.2026 | 16,70 | 17,95 | 16,70 | 17,85 | 1,71% | 13,00 |
| 27.03.2026 | 17,65 | 17,90 | 17,35 | 17,55 | -0,28% | 28,00 |
| 26.03.2026 | 17,90 | 17,95 | 17,55 | 17,60 | -1,68% | - |
| 25.03.2026 | 17,50 | 18,00 | 17,50 | 17,90 | 1,99% | - |
| 24.03.2026 | 17,90 | 18,10 | 17,45 | 17,55 | -1,96% | - |
| 23.03.2026 | 18,20 | 18,40 | 17,05 | 17,90 | -1,92% | 14,00 |
| 20.03.2026 | 18,95 | 19,20 | 18,15 | 18,25 | -3,69% | 1.404,00 |
| 19.03.2026 | 19,75 | 19,75 | 18,90 | 18,95 | -4,05% | - |
| 18.03.2026 | 18,80 | 20,10 | 18,80 | 19,75 | -0,75% | 28,00 |
| 17.03.2026 | 19,50 | 19,95 | 19,35 | 19,90 | 2,05% | - |
| 16.03.2026 | 19,35 | 19,70 | 19,30 | 19,50 | 0,78% | 28,00 |
| 13.03.2026 | 19,45 | 19,70 | 19,20 | 19,35 | -1,02% | - |
| 12.03.2026 | 19,75 | 19,75 | 19,40 | 19,55 | -0,51% | 2.400,00 |
| 11.03.2026 | 19,90 | 19,95 | 19,45 | 19,65 | -0,51% | 950,00 |
| 10.03.2026 | 19,85 | 20,30 | 19,70 | 19,75 | 0,25% | 78,00 |
| 09.03.2026 | 20,30 | 20,45 | 19,30 | 19,70 | -3,67% | 28,00 |
| 06.03.2026 | 20,00 | 20,60 | 20,00 | 20,45 | 2,25% | 15,00 |
| 05.03.2026 | 20,10 | 20,70 | 20,00 | 20,00 | -0,74% | - |
| 04.03.2026 | 19,70 | 20,30 | 19,50 | 20,15 | 2,03% | 5.000,00 |
| 03.03.2026 | 20,50 | 20,55 | 19,50 | 19,75 | -3,66% | 90,00 |
| 02.03.2026 | 20,65 | 20,80 | 20,30 | 20,50 | -1,44% | 15,00 |
| 27.02.2026 | 20,20 | 21,00 | 20,20 | 20,80 | 2,21% | 93,00 |
| 26.02.2026 | 20,90 | 21,40 | 20,25 | 20,35 | -3,10% | - |
| 25.02.2026 | 20,40 | 21,00 | 20,35 | 21,00 | 2,94% | - |
| 24.02.2026 | 20,70 | 21,10 | 20,35 | 20,40 | -0,97% | - |
| 23.02.2026 | 20,40 | 20,90 | 20,30 | 20,60 | -0,24% | 15,00 |
| 20.02.2026 | 20,40 | 20,80 | 20,40 | 20,65 | 0,98% | 1.400,00 |
| 19.02.2026 | 20,75 | 21,00 | 20,30 | 20,45 | -0,73% | 900,00 |
| 18.02.2026 | 20,80 | 20,90 | 20,50 | 20,60 | -0,72% | 23,00 |
| 17.02.2026 | 20,55 | 20,80 | 20,40 | 20,75 | 0,24% | 2.850,00 |
| 16.02.2026 | 20,90 | 21,20 | 20,50 | 20,70 | -0,48% | 14,00 |
| 13.02.2026 | 21,20 | 21,50 | 20,60 | 20,80 | -1,89% | 10.000,00 |
| 12.02.2026 | 21,40 | 22,10 | 21,10 | 21,20 | -4,07% | 1.300,00 |
| 11.02.2026 | 21,80 | 22,20 | 21,60 | 22,10 | 0,91% | - |
| 10.02.2026 | 22,80 | 22,80 | 21,50 | 21,90 | 0,46% | 87,00 |
| 09.02.2026 | 22,10 | 22,10 | 21,40 | 21,80 | -2,24% | 1.102,00 |
| 06.02.2026 | 22,20 | 22,40 | 21,90 | 22,30 | 0,45% | 80,00 |
| 05.02.2026 | 22,00 | 22,70 | 21,80 | 22,20 | -1,33% | - |
| 04.02.2026 | 22,80 | 22,80 | 22,20 | 22,50 | 0,90% | - |
| 03.02.2026 | 22,40 | 22,40 | 22,10 | 22,30 | -0,45% | 44,00 |
| 02.02.2026 | 22,80 | 22,80 | 22,10 | 22,40 | -0,44% | - |
| 30.01.2026 | 22,60 | 22,80 | 22,30 | 22,50 | -1,32% | - |
| 29.01.2026 | 22,80 | 22,90 | 22,50 | 22,80 | 0,00% | 1.190,00 |
| 28.01.2026 | 22,80 | 22,90 | 22,20 | 22,80 | 0,44% | - |
| 27.01.2026 | 22,50 | 22,70 | 22,20 | 22,70 | 1,79% | 28,00 |
| 26.01.2026 | 22,80 | 22,80 | 21,90 | 22,30 | 0,45% | - |
| 23.01.2026 | 22,10 | 22,40 | 21,90 | 22,20 | 0,45% | - |
| 22.01.2026 | 22,80 | 22,80 | 21,70 | 22,10 | 0,91% | - |
| 21.01.2026 | 22,80 | 22,80 | 21,50 | 21,90 | 1,39% | 15,00 |
| 20.01.2026 | 22,00 | 22,30 | 21,50 | 21,60 | -2,26% | - |
| 19.01.2026 | 22,00 | 22,10 | 21,70 | 22,10 | 0,00% | 28,00 |
| 16.01.2026 | 22,00 | 22,20 | 21,70 | 22,10 | 0,91% | - |
| 15.01.2026 | 21,30 | 22,20 | 21,30 | 21,90 | 2,82% | - |
| 14.01.2026 | 19,90 | 21,50 | 19,90 | 21,30 | 1,43% | - |
| 13.01.2026 | 21,60 | 21,60 | 21,00 | 21,00 | -2,33% | - |
| 12.01.2026 | 20,40 | 21,80 | 20,40 | 21,50 | -0,46% | - |
| 09.01.2026 | 20,80 | 22,00 | 20,80 | 21,60 | -1,82% | 28,00 |
| 08.01.2026 | 20,40 | 22,10 | 20,40 | 22,00 | 2,80% | - |
| 07.01.2026 | 20,45 | 21,80 | 20,45 | 21,40 | 4,65% | - |
| 06.01.2026 | 20,50 | 20,70 | 20,10 | 20,45 | 0,00% | 58,00 |
| 05.01.2026 | 20,15 | 20,55 | 19,90 | 20,45 | 2,25% | 84,00 |
| 02.01.2026 | 19,90 | 20,20 | 19,80 | 20,00 | 0,50% | 399,00 |
| 30.12.2025 | 19,75 | 20,00 | 19,60 | 19,90 | 0,25% | - |
| 29.12.2025 | 19,60 | 19,95 | 19,50 | 19,85 | 1,79% | 28,00 |
| 23.12.2025 | 19,55 | 19,75 | 19,40 | 19,50 | 0,00% | - |
| 22.12.2025 | 19,35 | 19,65 | 19,20 | 19,50 | 0,78% | 15,00 |
| 19.12.2025 | 19,40 | 19,50 | 19,15 | 19,35 | -0,51% | - |
| 18.12.2025 | 19,20 | 19,50 | 19,10 | 19,45 | 1,57% | 28,00 |
| 17.12.2025 | 19,10 | 19,35 | 18,90 | 19,15 | 0,52% | - |
| 16.12.2025 | 18,75 | 19,10 | 18,75 | 19,05 | 1,06% | 58,00 |
| 15.12.2025 | 18,80 | 19,05 | 18,80 | 18,85 | 0,27% | 14,00 |
| 12.12.2025 | 18,65 | 19,05 | 18,55 | 18,80 | 0,80% | - |
| 11.12.2025 | 18,60 | 18,70 | 18,45 | 18,65 | 0,54% | - |
| 10.12.2025 | 18,60 | 18,70 | 18,45 | 18,55 | 0,00% | - |
| 09.12.2025 | 18,65 | 18,75 | 18,45 | 18,55 | -0,54% | 28,00 |
| 08.12.2025 | 19,10 | 19,25 | 18,65 | 18,65 | -2,61% | 14,00 |
| 05.12.2025 | 18,40 | 19,40 | 18,40 | 19,15 | -0,26% | 17,00 |