£28,839
-25,67%
Echtzeit-Aktienkurs Larsen and Toubro Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Larsen and Toubro Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,20 | 29,20 | 28,70 | 28,86 | -25,62% | - |
| 24.04.2025 | 38,65 | 38,95 | 38,55 | 38,80 | 0,65% | 4.446,00 |
| 23.04.2025 | 38,35 | 38,75 | 38,33 | 38,55 | 0,52% | 1.499,00 |
| 22.04.2025 | 38,33 | 38,40 | 38,00 | 38,35 | 0,92% | 1.470,00 |
| 17.04.2025 | 38,05 | 38,10 | 37,90 | 38,00 | 0,86% | 511,00 |
| 16.04.2025 | 37,95 | 37,95 | 37,55 | 37,68 | -1,76% | 937,00 |
| 15.04.2025 | 37,70 | 38,40 | 37,70 | 38,35 | 3,65% | 10.177,00 |
| 14.04.2025 | 37,00 | 37,10 | 36,85 | 37,00 | 2,35% | 1.022,00 |
| 11.04.2025 | 35,90 | 36,40 | 35,83 | 36,15 | 0,00% | 4.257,00 |
| 10.04.2025 | 36,70 | 36,70 | 36,10 | 36,15 | 3,14% | 1.102,00 |
| 09.04.2025 | 35,25 | 35,25 | 34,70 | 35,05 | -3,84% | 1.566,00 |
| 08.04.2025 | 36,45 | 36,65 | 36,43 | 36,45 | 1,60% | 1.338,00 |
| 07.04.2025 | 35,48 | 35,95 | 35,08 | 35,88 | -3,56% | 2.437,00 |
| 04.04.2025 | 37,93 | 38,00 | 37,20 | 37,20 | -6,18% | 782,00 |
| 03.04.2025 | 39,85 | 39,85 | 39,65 | 39,65 | -1,25% | 872,00 |
| 02.04.2025 | 39,83 | 40,15 | 39,65 | 40,15 | 0,12% | 2.748,00 |
| 01.04.2025 | 39,85 | 40,10 | 39,85 | 40,10 | -0,99% | 384,00 |
| 31.03.2025 | 40,20 | 40,60 | 40,20 | 40,50 | -0,49% | 7.195,00 |
| 28.03.2025 | 40,50 | 40,80 | 40,50 | 40,70 | -0,37% | 6.445,00 |
| 27.03.2025 | 40,80 | 40,90 | 40,70 | 40,85 | 1,62% | 871,00 |
| 26.03.2025 | 40,00 | 40,20 | 40,00 | 40,20 | -0,50% | 566,00 |
| 25.03.2025 | 40,20 | 40,40 | 40,20 | 40,40 | -0,86% | 2.046,00 |
| 24.03.2025 | 40,25 | 40,80 | 40,25 | 40,75 | 3,16% | 10.882,00 |
| 21.03.2025 | 39,80 | 39,80 | 39,40 | 39,50 | 2,60% | 942,00 |
| 20.03.2025 | 38,45 | 38,50 | 38,40 | 38,50 | 30,74% | 1.176,00 |
| 19.03.2025 | 28,94 | 29,50 | 28,94 | 29,45 | -21,47% | - |
| 18.03.2025 | 37,40 | 37,55 | 37,40 | 37,50 | 2,46% | 533,00 |
| 17.03.2025 | 36,40 | 36,70 | 36,30 | 36,60 | 0,27% | 457,00 |
| 14.03.2025 | 36,60 | 36,60 | 36,50 | 36,50 | 0,14% | 602,00 |
| 13.03.2025 | 36,30 | 36,45 | 36,30 | 36,45 | 0,41% | 1.343,00 |
| 12.03.2025 | 36,40 | 36,40 | 36,30 | 36,30 | -0,27% | 382,00 |
| 11.03.2025 | 36,40 | 36,60 | 36,35 | 36,40 | 0,28% | 907,00 |
| 10.03.2025 | 36,20 | 36,30 | 36,10 | 36,30 | -1,63% | 1.385,00 |
| 07.03.2025 | 37,10 | 37,10 | 36,90 | 36,90 | -0,81% | 56,00 |
| 06.03.2025 | 37,10 | 37,20 | 37,00 | 37,20 | 0,68% | 1.624,00 |
| 05.03.2025 | 36,80 | 37,00 | 36,70 | 36,95 | 2,07% | 4.901,00 |
| 04.03.2025 | 36,60 | 36,65 | 36,20 | 36,20 | -1,50% | 4.542,00 |
| 03.03.2025 | 36,45 | 36,75 | 36,45 | 36,75 | 2,37% | 902,00 |
| 28.02.2025 | 36,00 | 36,00 | 35,80 | 35,90 | -1,91% | 482,00 |
| 27.02.2025 | 36,50 | 36,70 | 36,40 | 36,60 | -0,68% | 32,00 |
| 26.02.2025 | 36,80 | 37,00 | 36,80 | 36,85 | 0,41% | 3.927,00 |
| 25.02.2025 | 36,85 | 36,90 | 36,70 | 36,70 | -1,34% | 3.592,00 |
| 24.02.2025 | 37,50 | 37,50 | 37,20 | 37,20 | -1,85% | 5.006,00 |
| 21.02.2025 | 37,95 | 38,00 | 37,80 | 37,90 | 0,80% | 3.265,00 |
| 20.02.2025 | 37,50 | 37,75 | 37,40 | 37,60 | 0,40% | 7.171,00 |
| 19.02.2025 | 37,55 | 37,55 | 37,30 | 37,45 | 1,49% | 486,00 |
| 18.02.2025 | 37,05 | 37,05 | 36,80 | 36,90 | -0,40% | 2.441,00 |
| 17.02.2025 | 36,95 | 37,05 | 36,95 | 37,05 | -0,67% | 109,00 |
| 14.02.2025 | 37,00 | 37,30 | 36,95 | 37,30 | -0,67% | 659,00 |
| 13.02.2025 | 37,55 | 37,60 | 37,20 | 37,55 | 0,13% | 7.177,00 |
| 12.02.2025 | 37,75 | 37,75 | 37,40 | 37,50 | 0,54% | 3.940,00 |
| 11.02.2025 | 37,10 | 37,30 | 37,10 | 37,30 | -1,32% | 522,00 |
| 10.02.2025 | 37,60 | 38,00 | 37,55 | 37,80 | 0,00% | 515,00 |
| 07.02.2025 | 37,95 | 37,95 | 37,80 | 37,80 | -0,92% | 319,00 |
| 06.02.2025 | 38,10 | 38,25 | 38,00 | 38,15 | -1,42% | 3.855,00 |
| 05.02.2025 | 38,50 | 38,70 | 38,45 | 38,70 | -1,40% | 2.060,00 |
| 04.02.2025 | 39,00 | 39,30 | 39,00 | 39,25 | 4,39% | 5.032,00 |
| 03.02.2025 | 38,20 | 38,20 | 37,40 | 37,60 | -8,52% | 1.343,00 |
| 31.01.2025 | 40,80 | 41,10 | 40,65 | 41,10 | 4,05% | 9.105,00 |
| 30.01.2025 | 39,10 | 39,50 | 39,10 | 39,50 | -0,25% | 286,00 |
| 29.01.2025 | 39,65 | 39,70 | 39,60 | 39,60 | 0,25% | 644,00 |
| 28.01.2025 | 39,60 | 39,60 | 39,30 | 39,50 | -1,00% | 1.188,00 |
| 27.01.2025 | 39,90 | 40,00 | 39,80 | 39,90 | 0,25% | 1.800,00 |
| 24.01.2025 | 39,90 | 39,90 | 39,80 | 39,80 | -1,49% | 777,00 |
| 23.01.2025 | 40,35 | 40,40 | 40,20 | 40,40 | -0,49% | 808,00 |
| 22.01.2025 | 40,40 | 40,60 | 40,20 | 40,60 | -0,61% | 412,00 |
| 21.01.2025 | 40,80 | 40,85 | 40,80 | 40,85 | -1,80% | 441,00 |
| 20.01.2025 | 41,30 | 41,70 | 41,30 | 41,60 | 1,22% | 1.813,00 |
| 17.01.2025 | 40,80 | 41,10 | 40,80 | 41,10 | 1,48% | 870,00 |
| 16.01.2025 | 40,70 | 40,70 | 40,30 | 40,50 | 0,25% | 2.705,00 |
| 15.01.2025 | 40,10 | 40,40 | 40,10 | 40,40 | 1,64% | 19.372,00 |
| 14.01.2025 | 39,80 | 39,90 | 39,60 | 39,75 | -0,38% | 7.666,00 |
| 13.01.2025 | 40,10 | 40,10 | 39,80 | 39,90 | -2,44% | 5.841,00 |
| 10.01.2025 | 40,95 | 41,00 | 40,80 | 40,90 | -0,24% | 2.261,00 |
| 09.01.2025 | 40,85 | 41,20 | 40,85 | 41,00 | -1,91% | 1.133,00 |
| 08.01.2025 | 41,95 | 41,95 | 41,60 | 41,80 | -1,42% | 1.091,00 |
| 07.01.2025 | 42,20 | 42,55 | 42,15 | 42,40 | 0,95% | 3.909,00 |
| 06.01.2025 | 41,80 | 42,10 | 41,70 | 42,00 | -1,29% | 2.841,00 |
| 03.01.2025 | 42,60 | 42,60 | 42,55 | 42,55 | -1,39% | 317,00 |
| 02.01.2025 | 43,00 | 43,20 | 43,00 | 43,15 | 2,98% | 332,00 |
| 30.12.2024 | 41,90 | 42,10 | 41,90 | 41,90 | -0,48% | 851,00 |
| 27.12.2024 | 42,25 | 42,25 | 42,10 | 42,10 | -1,41% | 1.923,00 |
| 23.12.2024 | 42,45 | 42,70 | 42,45 | 42,70 | 0,23% | 973,00 |
| 20.12.2024 | 42,50 | 42,60 | 42,40 | 42,60 | -1,27% | 583,00 |
| 19.12.2024 | 43,70 | 43,70 | 43,15 | 43,15 | -2,38% | 4.491,00 |
| 18.12.2024 | 44,10 | 44,20 | 44,10 | 44,20 | -0,90% | 1.241,00 |
| 17.12.2024 | 44,80 | 44,95 | 44,60 | 44,60 | -2,30% | 1.654,00 |
| 16.12.2024 | 45,55 | 45,65 | 45,55 | 45,65 | -0,33% | 1.027,00 |
| 13.12.2024 | 45,80 | 45,85 | 45,65 | 45,80 | 0,44% | 1.990,00 |
| 12.12.2024 | 45,50 | 45,60 | 45,50 | 45,60 | -1,51% | 564,00 |
| 11.12.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,22% | 149,00 |
| 10.12.2024 | 46,05 | 46,30 | 46,05 | 46,20 | -1,07% | 783,00 |
| 09.12.2024 | 46,60 | 46,70 | 46,60 | 46,70 | 2,64% | 298,00 |
| 06.12.2024 | 45,70 | 45,75 | 45,45 | 45,50 | 0,78% | 547,00 |
| 05.12.2024 | 45,15 | 45,15 | 45,15 | 45,15 | 0,78% | 9,00 |
| 04.12.2024 | 44,60 | 45,00 | 44,40 | 44,80 | 0,90% | 1.710,00 |
| 03.12.2024 | 44,55 | 44,60 | 44,30 | 44,40 | 1,49% | 8.753,00 |
| 02.12.2024 | 43,70 | 43,80 | 43,60 | 43,75 | -0,34% | 2.115,00 |
| 29.11.2024 | 43,90 | 44,00 | 43,90 | 43,90 | 1,39% | 469,00 |
| 28.11.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,92% | 2,00 |