£30,856
-24,83%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 41,05 | 41,50 | 41,05 | 41,35 | 0,73% | 297,00 |
| 30.09.2025 | 41,25 | 41,40 | 41,05 | 41,05 | -1,56% | 975,00 |
| 29.09.2025 | 41,70 | 41,75 | 41,45 | 41,70 | -0,71% | 1.144,00 |
| 26.09.2025 | 42,80 | 42,80 | 42,00 | 42,00 | 1,82% | 528,00 |
| 25.09.2025 | 41,40 | 41,40 | 41,25 | 41,25 | -0,60% | 1.135,00 |
| 24.09.2025 | 41,83 | 41,83 | 41,50 | 41,50 | 0,36% | 198,00 |
| 23.09.2025 | 41,35 | 41,40 | 41,10 | 41,35 | 0,49% | 198,00 |
| 22.09.2025 | 41,50 | 41,60 | 41,15 | 41,15 | -2,60% | 1.032,00 |
| 19.09.2025 | 42,00 | 42,25 | 42,00 | 42,25 | 0,42% | 613,00 |
| 18.09.2025 | 42,08 | 42,08 | 42,08 | 42,08 | -0,53% | 300,00 |
| 17.09.2025 | 42,15 | 42,35 | 42,15 | 42,30 | 1,32% | 536,00 |
| 16.09.2025 | 41,80 | 41,85 | 41,70 | 41,75 | 1,83% | 1.569,00 |
| 15.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,12% | 212,00 |
| 12.09.2025 | 40,95 | 41,00 | 40,80 | 40,95 | 36,34% | 531,00 |
| 11.09.2025 | 30,08 | 30,12 | 29,80 | 30,03 | 0,24% | - |
| 10.09.2025 | 29,78 | 30,01 | 29,71 | 29,96 | 0,84% | - |
| 09.09.2025 | 29,72 | 29,73 | 29,43 | 29,71 | 0,04% | - |
| 08.09.2025 | 29,89 | 29,94 | 29,51 | 29,70 | -26,12% | - |
| 05.09.2025 | 40,03 | 40,20 | 40,03 | 40,20 | -1,23% | 241,00 |
| 04.09.2025 | 40,50 | 40,75 | 40,25 | 40,70 | 0,43% | 2.601,00 |
| 03.09.2025 | 40,10 | 40,53 | 40,10 | 40,53 | 1,50% | 2.673,00 |
| 02.09.2025 | 40,75 | 40,78 | 39,85 | 39,93 | -1,18% | 4.581,00 |
| 01.09.2025 | 40,35 | 40,45 | 40,23 | 40,40 | -0,25% | 1.633,00 |
| 29.08.2025 | 40,50 | 40,63 | 40,30 | 40,50 | 35,71% | 1.121,00 |
| 28.08.2025 | 29,89 | 29,91 | 29,70 | 29,84 | 0,02% | - |
| 27.08.2025 | 29,89 | 29,89 | 29,76 | 29,83 | -25,97% | - |
| 26.08.2025 | 40,43 | 40,43 | 40,20 | 40,30 | 34,46% | 2.736,00 |
| 25.08.2025 | 30,41 | 30,53 | 29,91 | 29,97 | -26,90% | - |
| 22.08.2025 | 41,10 | 41,10 | 41,00 | 41,00 | -0,18% | 412,00 |
| 21.08.2025 | 41,08 | 41,08 | 41,08 | 41,08 | 0,67% | 23,00 |
| 20.08.2025 | 40,90 | 41,10 | 40,80 | 40,80 | 33,37% | 960,00 |
| 19.08.2025 | 30,85 | 30,85 | 30,55 | 30,59 | -26,64% | - |
| 18.08.2025 | 41,53 | 41,70 | 41,53 | 41,70 | -0,83% | 586,00 |
| 15.08.2025 | 41,95 | 42,05 | 41,95 | 42,05 | 0,96% | 972,00 |
| 14.08.2025 | 41,60 | 42,00 | 41,53 | 41,65 | -1,07% | 611,00 |
| 13.08.2025 | 42,10 | 42,10 | 42,03 | 42,10 | 0,12% | 432,00 |
| 12.08.2025 | 41,80 | 42,05 | 41,80 | 42,05 | 35,28% | 609,00 |
| 11.08.2025 | 30,54 | 31,12 | 30,54 | 31,08 | -23,91% | - |
| 08.08.2025 | 41,03 | 41,03 | 40,85 | 40,85 | -1,21% | 120,00 |
| 07.08.2025 | 41,35 | 41,43 | 41,35 | 41,35 | 0,73% | 157,00 |
| 06.08.2025 | 41,15 | 41,25 | 40,90 | 41,05 | -0,42% | 6.445,00 |
| 05.08.2025 | 41,25 | 41,25 | 41,23 | 41,23 | 0,55% | 347,00 |
| 04.08.2025 | 40,83 | 41,18 | 40,83 | 41,00 | 1,11% | 881,00 |
| 01.08.2025 | 40,53 | 40,60 | 40,53 | 40,55 | -1,10% | 290,00 |
| 31.07.2025 | 41,45 | 41,50 | 41,00 | 41,00 | 0,00% | 146,00 |
| 30.07.2025 | 41,70 | 41,75 | 41,00 | 41,00 | 36,23% | 360,00 |
| 29.07.2025 | 29,50 | 30,18 | 29,50 | 30,10 | -23,52% | - |
| 28.07.2025 | 39,35 | 39,55 | 39,35 | 39,35 | -0,88% | 327,00 |
| 25.07.2025 | 39,80 | 39,80 | 39,70 | 39,70 | -1,24% | 146,00 |
| 24.07.2025 | 40,15 | 40,23 | 40,15 | 40,20 | -0,56% | 625,00 |
| 23.07.2025 | 40,05 | 40,43 | 40,03 | 40,43 | 0,56% | 760,00 |
| 22.07.2025 | 40,05 | 40,20 | 40,05 | 40,20 | -1,17% | 2.461,00 |
| 21.07.2025 | 40,55 | 40,68 | 40,53 | 40,68 | 0,93% | 2.262,00 |
| 18.07.2025 | 40,33 | 40,33 | 40,30 | 40,30 | 33,77% | 788,00 |
| 17.07.2025 | 30,40 | 30,40 | 30,06 | 30,13 | -25,79% | 24,00 |
| 16.07.2025 | 40,75 | 40,75 | 40,60 | 40,60 | 0,00% | 280,00 |
| 15.07.2025 | 40,75 | 40,75 | 40,60 | 40,60 | -0,12% | 242,00 |
| 14.07.2025 | 40,50 | 40,73 | 40,50 | 40,65 | -1,33% | 130,00 |
| 11.07.2025 | 41,05 | 41,20 | 41,05 | 41,20 | -0,66% | 1.245,00 |
| 10.07.2025 | 41,63 | 41,63 | 41,45 | 41,48 | 0,30% | 717,00 |
| 09.07.2025 | 41,60 | 41,60 | 41,35 | 41,35 | -0,72% | 1.011,00 |
| 08.07.2025 | 41,80 | 42,03 | 41,63 | 41,65 | 0,00% | 7.508,00 |
| 07.07.2025 | 41,80 | 41,80 | 41,65 | 41,65 | -0,89% | 55,00 |
| 04.07.2025 | 42,03 | 42,03 | 42,03 | 42,03 | 0,18% | 64,00 |
| 03.07.2025 | 42,13 | 42,13 | 41,85 | 41,95 | 0,00% | 774,00 |
| 02.07.2025 | 42,05 | 42,05 | 41,80 | 41,95 | -2,21% | 1.086,00 |
| 01.07.2025 | 42,78 | 42,90 | 42,78 | 42,90 | 0,23% | 358,00 |
| 30.06.2025 | 42,88 | 42,88 | 42,73 | 42,80 | -0,52% | 1.346,00 |
| 27.06.2025 | 43,13 | 43,13 | 42,95 | 43,03 | 2,81% | 2.132,00 |
| 24.06.2025 | 42,58 | 42,65 | 41,75 | 41,85 | 1,33% | 1.861,00 |
| 23.06.2025 | 41,40 | 41,40 | 41,10 | 41,30 | -2,07% | 2.350,00 |
| 20.06.2025 | 42,18 | 42,18 | 42,15 | 42,18 | 1,14% | 544,00 |
| 19.06.2025 | 41,63 | 41,70 | 41,63 | 41,70 | 0,12% | 34,00 |
| 18.06.2025 | 41,55 | 41,65 | 41,55 | 41,65 | -0,60% | 410,00 |
| 17.06.2025 | 41,80 | 41,90 | 41,80 | 41,90 | -1,00% | 577,00 |
| 16.06.2025 | 42,20 | 42,35 | 42,10 | 42,33 | 1,50% | 1.387,00 |
| 13.06.2025 | 41,45 | 41,70 | 41,45 | 41,70 | -1,42% | 772,00 |
| 12.06.2025 | 42,00 | 42,30 | 42,00 | 42,30 | -1,91% | 486,00 |
| 11.06.2025 | 42,95 | 43,15 | 42,95 | 43,13 | 0,41% | 636,00 |
| 10.06.2025 | 43,00 | 43,00 | 42,95 | 42,95 | 0,17% | 335,00 |
| 09.06.2025 | 43,10 | 43,10 | 42,88 | 42,88 | 0,35% | 200,00 |
| 06.06.2025 | 42,75 | 42,75 | 42,60 | 42,73 | 0,18% | 1.052,00 |
| 05.06.2025 | 42,75 | 42,75 | 42,60 | 42,65 | 0,71% | 560,00 |
| 04.06.2025 | 42,23 | 42,35 | 42,05 | 42,35 | -0,12% | 840,00 |
| 03.06.2025 | 42,50 | 42,50 | 42,30 | 42,40 | -0,59% | 289,00 |
| 02.06.2025 | 42,38 | 42,65 | 42,35 | 42,65 | -0,23% | 521,00 |
| 30.05.2025 | 42,63 | 42,75 | 42,45 | 42,75 | 0,23% | 525,00 |
| 29.05.2025 | 42,25 | 42,65 | 42,25 | 42,65 | 0,59% | 176,00 |
| 28.05.2025 | 42,35 | 42,45 | 42,35 | 42,40 | -0,35% | 56,00 |
| 27.05.2025 | 42,25 | 42,55 | 42,25 | 42,55 | 36,16% | 285,00 |
| 26.05.2025 | 31,53 | 31,55 | 31,21 | 31,25 | -25,95% | - |
| 23.05.2025 | 42,13 | 42,20 | 42,05 | 42,20 | 2,30% | 313,00 |
| 22.05.2025 | 41,25 | 41,25 | 41,25 | 41,25 | -1,20% | 31,00 |
| 21.05.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 0,18% | 13,00 |
| 20.05.2025 | 41,60 | 41,68 | 41,60 | 41,68 | -1,13% | 1.086,00 |
| 19.05.2025 | 41,98 | 42,25 | 41,98 | 42,15 | 0,60% | 625,00 |
| 16.05.2025 | 42,00 | 42,15 | 41,85 | 41,90 | -0,59% | 1.331,00 |
| 15.05.2025 | 41,93 | 42,28 | 41,88 | 42,15 | 0,48% | 326,00 |
| 14.05.2025 | 41,90 | 41,95 | 41,80 | 41,95 | 0,48% | 979,00 |
| 13.05.2025 | 41,90 | 42,03 | 41,73 | 41,75 | -0,71% | 1.950,00 |