£33,369
-25,43%
Echtzeit-Aktienkurs Larsen and Toubro Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Larsen and Toubro Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 33,57 | 33,67 | 33,36 | 33,39 | -25,39% | - |
| 03.12.2025 | 44,80 | 45,00 | 44,55 | 44,75 | -1,76% | 332,00 |
| 02.12.2025 | 45,20 | 45,65 | 45,03 | 45,55 | 1,00% | 568,00 |
| 01.12.2025 | 45,10 | 45,40 | 45,10 | 45,10 | 30,45% | 152,00 |
| 28.11.2025 | 34,84 | 34,84 | 34,37 | 34,57 | -24,31% | - |
| 27.11.2025 | 46,00 | 46,00 | 45,23 | 45,68 | 32,71% | 488,00 |
| 26.11.2025 | 34,37 | 34,73 | 34,37 | 34,42 | -23,44% | - |
| 25.11.2025 | 44,70 | 44,95 | 44,70 | 44,95 | -0,22% | 663,00 |
| 24.11.2025 | 45,30 | 45,55 | 45,05 | 45,05 | 0,28% | 1.082,00 |
| 21.11.2025 | 45,35 | 45,35 | 44,93 | 44,93 | -2,12% | 1.658,00 |
| 20.11.2025 | 46,15 | 46,95 | 45,73 | 45,90 | 0,33% | 1.192,00 |
| 19.11.2025 | 45,65 | 45,80 | 45,50 | 45,75 | 1,16% | 185,00 |
| 18.11.2025 | 45,60 | 45,60 | 45,23 | 45,23 | 30,42% | 1.255,00 |
| 17.11.2025 | 34,42 | 34,76 | 34,37 | 34,68 | -22,51% | - |
| 14.11.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -0,39% | 97,00 |
| 13.11.2025 | 44,93 | 44,93 | 44,93 | 44,93 | 0,17% | 50,00 |
| 12.11.2025 | 44,45 | 44,85 | 44,45 | 44,85 | -0,61% | 134,00 |
| 11.11.2025 | 44,60 | 45,25 | 44,60 | 45,13 | 2,32% | 3.367,00 |
| 10.11.2025 | 44,15 | 44,30 | 44,08 | 44,10 | 0,80% | 354,00 |
| 07.11.2025 | 43,80 | 43,85 | 43,75 | 43,75 | -0,34% | 238,00 |
| 06.11.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -1,68% | 211,00 |
| 05.11.2025 | 44,60 | 44,65 | 44,60 | 44,65 | 0,68% | 426,00 |
| 04.11.2025 | 44,40 | 44,40 | 44,25 | 44,35 | -1,44% | 3.218,00 |
| 03.11.2025 | 44,78 | 45,05 | 44,78 | 45,00 | -0,55% | 1.566,00 |
| 31.10.2025 | 45,35 | 45,35 | 44,95 | 45,25 | 0,89% | 223,00 |
| 30.10.2025 | 44,95 | 44,98 | 44,70 | 44,85 | -2,18% | 494,00 |
| 29.10.2025 | 44,55 | 46,13 | 44,50 | 45,85 | 1,66% | 1.948,00 |
| 28.10.2025 | 45,00 | 45,10 | 45,00 | 45,10 | 35,48% | 49,00 |
| 27.10.2025 | 33,42 | 33,42 | 33,19 | 33,29 | -24,77% | - |
| 24.10.2025 | 44,25 | 44,25 | 44,25 | 44,25 | -0,11% | 296,00 |
| 23.10.2025 | 44,35 | 44,35 | 44,30 | 44,30 | -0,78% | 674,00 |
| 22.10.2025 | 44,45 | 44,80 | 44,45 | 44,65 | 1,42% | 546,00 |
| 21.10.2025 | 44,10 | 44,10 | 44,03 | 44,03 | 33,74% | 329,00 |
| 20.10.2025 | 32,58 | 32,93 | 32,57 | 32,92 | -24,76% | - |
| 17.10.2025 | 43,63 | 43,75 | 43,45 | 43,75 | 0,29% | 1.838,00 |
| 16.10.2025 | 43,90 | 43,90 | 43,63 | 43,63 | 0,63% | 345,00 |
| 15.10.2025 | 44,00 | 44,00 | 43,18 | 43,35 | 2,66% | 3.397,00 |
| 14.10.2025 | 42,15 | 42,23 | 42,15 | 42,23 | -0,88% | 499,00 |
| 13.10.2025 | 42,35 | 42,60 | 42,35 | 42,60 | -0,47% | 328,00 |
| 10.10.2025 | 42,65 | 43,00 | 42,65 | 42,80 | 0,94% | 447,00 |
| 09.10.2025 | 42,35 | 42,45 | 42,28 | 42,40 | 1,37% | 1.253,00 |
| 08.10.2025 | 41,85 | 41,88 | 41,70 | 41,83 | -0,89% | 72,00 |
| 07.10.2025 | 42,20 | 42,20 | 42,13 | 42,20 | 34,75% | 357,00 |
| 06.10.2025 | 31,24 | 31,48 | 30,97 | 31,32 | -25,22% | - |
| 03.10.2025 | 41,80 | 41,90 | 41,80 | 41,88 | 1,89% | 103,00 |
| 02.10.2025 | 41,15 | 41,50 | 41,10 | 41,10 | -0,60% | 380,00 |
| 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 |