£32,670
-22,58%
Echtzeit-Aktienkurs Larsen and Toubro Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Larsen and Toubro Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 32,65 | 32,76 | 32,47 | 32,68 | -22,57% | - |
| 04.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | 16,00 |
| 01.11.2024 | 43,10 | 43,10 | 42,90 | 43,00 | -0,23% | 3.264,00 |
| 31.10.2024 | 43,10 | 43,10 | 42,95 | 43,10 | 7,75% | 569,00 |
| 30.10.2024 | 40,80 | 40,80 | 40,00 | 40,00 | -0,25% | 1.269,00 |
| 29.10.2024 | 40,35 | 40,40 | 40,10 | 40,10 | 0,00% | 11.297,00 |
| 28.10.2024 | 40,45 | 40,60 | 40,10 | 40,10 | 0,00% | 3.415,00 |
| 25.10.2024 | 40,20 | 40,50 | 39,80 | 40,10 | -3,61% | 13.777,00 |
| 24.10.2024 | 41,25 | 41,60 | 41,10 | 41,60 | 0,24% | 963,00 |
| 23.10.2024 | 41,60 | 41,70 | 41,30 | 41,50 | -0,95% | 1.947,00 |
| 22.10.2024 | 41,95 | 42,10 | 41,90 | 41,90 | -1,87% | 1.126,00 |
| 21.10.2024 | 42,85 | 42,90 | 42,70 | 42,70 | -0,47% | 832,00 |
| 18.10.2024 | 42,80 | 43,10 | 42,70 | 42,90 | 0,23% | 392,00 |
| 17.10.2024 | 42,70 | 42,80 | 42,70 | 42,80 | 0,59% | 156,00 |
| 16.10.2024 | 42,55 | 42,55 | 42,55 | 42,55 | 31,43% | 39,00 |
| 15.10.2024 | 32,76 | 32,76 | 32,26 | 32,37 | -24,18% | 600,00 |
| 14.10.2024 | 42,50 | 42,80 | 42,35 | 42,70 | 2,89% | 2.567,00 |
| 11.10.2024 | 41,70 | 41,75 | 41,50 | 41,50 | -0,24% | 2.427,00 |
| 10.10.2024 | 41,60 | 41,60 | 41,40 | 41,60 | -1,19% | 1.631,00 |
| 09.10.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -1,17% | 46,00 |
| 08.10.2024 | 42,40 | 42,60 | 42,30 | 42,60 | 2,40% | 647,00 |
| 07.10.2024 | 41,75 | 42,10 | 41,50 | 41,60 | -1,42% | 12.209,00 |
| 04.10.2024 | 41,80 | 42,20 | 41,80 | 42,20 | -0,24% | 1.764,00 |
| 03.10.2024 | 42,40 | 42,40 | 42,20 | 42,30 | -4,94% | 575,00 |
| 02.10.2024 | 44,00 | 47,20 | 44,00 | 44,50 | 1,14% | 12.870,00 |
| 01.10.2024 | 44,20 | 44,20 | 43,80 | 44,00 | -0,90% | 13.552,00 |
| 30.09.2024 | 44,30 | 44,70 | 44,30 | 44,40 | -1,33% | 1.898,00 |
| 27.09.2024 | 44,70 | 45,00 | 44,70 | 45,00 | -0,88% | 89,00 |
| 26.09.2024 | 45,50 | 45,50 | 45,30 | 45,40 | -1,09% | 4.293,00 |
| 25.09.2024 | 45,65 | 45,90 | 45,65 | 45,90 | -0,43% | 1.183,00 |
| 24.09.2024 | 46,00 | 46,20 | 45,90 | 46,10 | 1,10% | 2.354,00 |
| 23.09.2024 | 45,50 | 45,60 | 45,50 | 45,60 | 0,00% | 4,00 |
| 20.09.2024 | 45,50 | 45,60 | 45,50 | 45,60 | 2,24% | 101,00 |
| 19.09.2024 | 44,50 | 44,60 | 44,50 | 44,60 | 0,22% | 188,00 |
| 18.09.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 0,91% | 26,00 |
| 17.09.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 1,15% | 35,00 |
| 16.09.2024 | 43,70 | 43,70 | 43,60 | 43,60 | 1,04% | 455,00 |
| 13.09.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -0,58% | 37,00 |
| 12.09.2024 | 43,00 | 43,40 | 43,00 | 43,40 | 3,09% | 151,00 |
| 11.09.2024 | 42,15 | 42,15 | 42,10 | 42,10 | -2,09% | 13,00 |
| 10.09.2024 | 43,00 | 43,10 | 42,85 | 43,00 | 0,94% | 2.377,00 |
| 09.09.2024 | 42,80 | 42,80 | 42,60 | 42,60 | -0,23% | 61,00 |
| 06.09.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -1,39% | 255,00 |
| 05.09.2024 | 43,30 | 43,30 | 43,20 | 43,30 | -0,92% | 406,00 |
| 04.09.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -1,80% | 11,00 |
| 03.09.2024 | 44,35 | 44,60 | 44,35 | 44,50 | 1,14% | 1.176,00 |
| 02.09.2024 | 44,10 | 44,30 | 44,00 | 44,00 | -1,35% | 543,00 |
| 30.08.2024 | 44,40 | 44,70 | 44,40 | 44,60 | 1,13% | 1.042,00 |
| 29.08.2024 | 44,15 | 44,20 | 44,10 | 44,10 | -0,45% | 242,00 |
| 28.08.2024 | 44,15 | 44,50 | 44,10 | 44,30 | 0,23% | 2.161,00 |
| 27.08.2024 | 44,30 | 44,50 | 44,10 | 44,20 | 32,91% | 382,00 |
| 26.08.2024 | 33,46 | 33,54 | 33,18 | 33,26 | -22,84% | - |
| 23.08.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 0,70% | 6,00 |
| 22.08.2024 | 43,10 | 43,10 | 42,80 | 42,80 | -0,70% | 324,00 |
| 21.08.2024 | 43,05 | 43,10 | 42,80 | 43,10 | 0,70% | 477,00 |
| 20.08.2024 | 42,70 | 42,80 | 42,70 | 42,80 | 0,47% | 479,00 |
| 19.08.2024 | 42,50 | 42,70 | 42,50 | 42,60 | 0,12% | 655,00 |
| 16.08.2024 | 42,70 | 42,70 | 42,55 | 42,55 | 0,12% | 395,00 |
| 15.08.2024 | 42,35 | 42,70 | 42,35 | 42,50 | 0,71% | 375,00 |
| 14.08.2024 | 42,40 | 42,60 | 42,20 | 42,20 | -0,82% | 330,00 |
| 13.08.2024 | 42,60 | 42,60 | 42,30 | 42,55 | -0,58% | 607,00 |
| 12.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,12% | 118,00 |
| 09.08.2024 | 42,90 | 42,90 | 42,60 | 42,75 | -0,35% | 2.534,00 |
| 08.08.2024 | 42,50 | 42,90 | 42,50 | 42,90 | -1,38% | 282,00 |
| 07.08.2024 | 43,50 | 43,50 | 43,30 | 43,50 | 1,16% | 224,00 |
| 06.08.2024 | 42,60 | 43,00 | 42,60 | 43,00 | 3,61% | 505,00 |
| 05.08.2024 | 41,90 | 41,90 | 40,60 | 41,50 | -4,16% | 346,00 |
| 02.08.2024 | 43,80 | 43,80 | 43,10 | 43,30 | -3,35% | 685,00 |
| 01.08.2024 | 45,20 | 45,20 | 44,80 | 44,80 | -1,75% | 58,00 |
| 31.07.2024 | 45,40 | 45,60 | 45,40 | 45,60 | 0,44% | 113,00 |
| 30.07.2024 | 45,25 | 45,40 | 45,25 | 45,40 | 1,11% | 527,00 |
| 29.07.2024 | 45,20 | 45,20 | 44,90 | 44,90 | 1,81% | 1.171,00 |
| 26.07.2024 | 43,90 | 44,30 | 43,80 | 44,10 | 1,85% | 350,00 |
| 25.07.2024 | 43,20 | 43,40 | 43,15 | 43,30 | 2,85% | 1.106,00 |
| 24.07.2024 | 42,10 | 42,50 | 41,80 | 42,10 | -0,71% | 3.982,00 |
| 23.07.2024 | 42,50 | 42,75 | 42,30 | 42,40 | -4,07% | 3.927,00 |
| 22.07.2024 | 43,65 | 44,20 | 43,60 | 44,20 | 2,08% | 1.002,00 |
| 19.07.2024 | 43,50 | 43,50 | 43,20 | 43,30 | -1,81% | 1.116,00 |
| 18.07.2024 | 44,30 | 44,70 | 44,10 | 44,10 | -0,90% | 3.123,00 |
| 17.07.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -0,22% | 268,00 |
| 16.07.2024 | 43,85 | 44,60 | 43,85 | 44,60 | 1,36% | 607,00 |
| 15.07.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -0,23% | 204,00 |
| 12.07.2024 | 44,00 | 44,10 | 43,95 | 44,10 | 0,92% | 532,00 |
| 11.07.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,79% | 5,00 |
| 10.07.2024 | 43,90 | 44,05 | 43,90 | 44,05 | 0,11% | 113,00 |
| 09.07.2024 | 44,00 | 44,20 | 44,00 | 44,00 | 0,46% | 1.534,00 |
| 08.07.2024 | 43,70 | 43,90 | 43,70 | 43,80 | 0,92% | 378,00 |
| 05.07.2024 | 43,50 | 43,60 | 43,20 | 43,40 | 1,40% | 2.757,00 |
| 04.07.2024 | 43,20 | 43,20 | 42,80 | 42,80 | -2,06% | 283,00 |
| 03.07.2024 | 43,35 | 43,70 | 43,20 | 43,70 | -0,23% | 1.006,00 |
| 02.07.2024 | 43,10 | 43,80 | 43,10 | 43,80 | 3,55% | 946,00 |
| 01.07.2024 | 42,40 | 42,40 | 42,30 | 42,30 | -0,70% | 3.468,00 |
| 28.06.2024 | 42,40 | 42,70 | 42,40 | 42,60 | 0,71% | 206,00 |
| 27.06.2024 | 42,70 | 42,70 | 42,30 | 42,30 | -1,40% | 101,00 |
| 26.06.2024 | 43,00 | 43,20 | 42,65 | 42,90 | 0,59% | 3.734,00 |
| 25.06.2024 | 42,80 | 42,80 | 42,60 | 42,65 | 0,59% | 2.098,00 |
| 24.06.2024 | 42,30 | 42,40 | 42,30 | 42,40 | 1,44% | 743,00 |
| 21.06.2024 | 42,20 | 42,20 | 41,80 | 41,80 | -2,68% | 110,00 |
| 20.06.2024 | 42,95 | 42,95 | 42,95 | 42,95 | 0,82% | 221,00 |
| 19.06.2024 | 42,90 | 42,90 | 42,60 | 42,60 | -3,18% | 1.360,00 |