£30,283
-24,58%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 44,00 | 44,00 | 43,60 | 43,70 | -0,46% | 196,00 |
| 26.11.2024 | 43,80 | 43,90 | 43,70 | 43,90 | -1,90% | 82,00 |
| 25.11.2024 | 44,50 | 44,80 | 44,30 | 44,75 | 4,92% | 6.423,00 |
| 22.11.2024 | 42,25 | 42,70 | 42,25 | 42,65 | 29,57% | 3.364,00 |
| 21.11.2024 | 33,19 | 33,19 | 32,57 | 32,92 | -21,63% | 526,00 |
| 20.11.2024 | 42,10 | 42,10 | 41,80 | 42,00 | 0,24% | 203,00 |
| 19.11.2024 | 41,55 | 41,90 | 41,50 | 41,90 | -0,24% | 193,00 |
| 18.11.2024 | 41,80 | 42,00 | 41,80 | 42,00 | 0,84% | 123,00 |
| 15.11.2024 | 41,80 | 41,90 | 41,65 | 41,65 | -0,60% | 879,00 |
| 14.11.2024 | 41,65 | 41,90 | 41,65 | 41,90 | 0,00% | 191,00 |
| 13.11.2024 | 42,10 | 42,10 | 41,90 | 41,90 | -0,95% | 465,00 |
| 12.11.2024 | 42,50 | 42,50 | 42,30 | 42,30 | -1,40% | 113,00 |
| 11.11.2024 | 43,00 | 43,00 | 42,80 | 42,90 | 28,51% | 2.146,00 |
| 08.11.2024 | 33,28 | 33,48 | 33,28 | 33,38 | -22,90% | - |