£30,847
-23,55%
Echtzeit-Aktienkurs Larsen and Toubro Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Larsen and Toubro Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 40,65 | 41,25 | 39,95 | 39,95 | -0,99% | 2.058,00 |
| 20.05.2026 | 41,05 | 42,30 | 40,20 | 40,35 | -1,59% | 1.498,00 |
| 19.05.2026 | 40,35 | 41,20 | 40,03 | 41,00 | 1,86% | 8.620,00 |
| 18.05.2026 | 40,25 | 40,25 | 40,25 | 40,25 | 0,63% | 69,00 |
| 15.05.2026 | 39,90 | 40,00 | 39,90 | 40,00 | -1,96% | 97,00 |
| 14.05.2026 | 40,45 | 40,90 | 40,15 | 40,80 | 36,40% | 495,00 |
| 13.05.2026 | 29,70 | 31,09 | 29,53 | 29,91 | -24,94% | - |
| 12.05.2026 | 39,55 | 39,85 | 39,15 | 39,85 | -2,45% | 1.333,00 |
| 11.05.2026 | 40,75 | 40,85 | 40,50 | 40,85 | 32,73% | 119,00 |
| 08.05.2026 | 30,93 | 30,93 | 30,28 | 30,78 | -27,59% | - |
| 07.05.2026 | 42,10 | 42,55 | 41,95 | 42,50 | 1,55% | 5.587,00 |
| 06.05.2026 | 40,60 | 42,60 | 40,60 | 41,85 | -4,45% | 820,00 |
| 05.05.2026 | 42,08 | 43,83 | 42,08 | 43,80 | 40,39% | 1.048,00 |
| 04.05.2026 | 31,29 | 31,50 | 31,20 | 31,20 | -26,59% | - |
| 01.05.2026 | 42,40 | 42,50 | 42,40 | 42,50 | 2,41% | 52,00 |
| 30.04.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -2,92% | 10,00 |
| 29.04.2026 | 42,75 | 42,75 | 42,75 | 42,75 | 3,26% | 266,00 |
| 28.04.2026 | 42,10 | 42,35 | 41,40 | 41,40 | -2,59% | 463,00 |
| 27.04.2026 | 43,10 | 43,10 | 42,50 | 42,50 | 0,83% | 55,00 |
| 24.04.2026 | 42,45 | 42,70 | 42,05 | 42,15 | -1,81% | 2.011,00 |
| 23.04.2026 | 42,50 | 42,93 | 41,98 | 42,93 | 0,64% | 615,00 |
| 22.04.2026 | 42,50 | 42,65 | 42,40 | 42,65 | -1,50% | 98,00 |
| 21.04.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,46% | 397,00 |
| 20.04.2026 | 43,55 | 43,55 | 42,90 | 43,10 | -3,36% | 2.330,00 |
| 17.04.2026 | 43,65 | 44,60 | 43,55 | 44,60 | 3,12% | 346,00 |
| 16.04.2026 | 43,55 | 43,55 | 43,25 | 43,25 | -0,12% | 437,00 |
| 15.04.2026 | 43,20 | 43,35 | 42,90 | 43,30 | 38,34% | 1.072,00 |
| 14.04.2026 | 31,28 | 31,50 | 31,18 | 31,30 | -25,03% | - |
| 13.04.2026 | 41,85 | 41,85 | 41,10 | 41,75 | -0,48% | 939,00 |
| 10.04.2026 | 41,60 | 41,95 | 41,60 | 41,95 | 1,57% | 281,00 |
| 09.04.2026 | 39,35 | 41,50 | 39,35 | 41,30 | -2,36% | 1.811,00 |
| 08.04.2026 | 42,50 | 43,15 | 42,10 | 42,30 | 9,02% | 2.314,00 |
| 07.04.2026 | 39,45 | 39,50 | 38,60 | 38,80 | 0,52% | 622,00 |
| 02.04.2026 | 37,55 | 38,80 | 37,50 | 38,60 | 0,85% | 959,00 |
| 01.04.2026 | 39,55 | 39,55 | 37,80 | 38,28 | 3,45% | 3.202,00 |
| 31.03.2026 | 37,50 | 37,60 | 36,70 | 37,00 | 1,37% | 3.221,00 |
| 30.03.2026 | 36,35 | 36,90 | 36,10 | 36,50 | -0,82% | 974,00 |
| 27.03.2026 | 37,25 | 37,60 | 36,80 | 36,80 | -4,54% | 2.643,00 |
| 26.03.2026 | 38,55 | 38,55 | 38,55 | 38,55 | -0,13% | 68,00 |
| 25.03.2026 | 37,95 | 38,65 | 37,95 | 38,60 | 3,62% | 1.128,00 |
| 24.03.2026 | 37,95 | 37,95 | 36,98 | 37,25 | -0,53% | 1.823,00 |
| 23.03.2026 | 35,65 | 37,85 | 35,65 | 37,45 | 2,46% | 1.762,00 |
| 20.03.2026 | 36,30 | 36,85 | 35,75 | 36,55 | -1,35% | 1.335,00 |
| 19.03.2026 | 37,35 | 37,40 | 36,75 | 37,05 | -4,51% | 3.049,00 |
| 18.03.2026 | 38,98 | 39,63 | 38,80 | 38,80 | 1,17% | 593,00 |
| 17.03.2026 | 38,00 | 38,70 | 37,90 | 38,35 | 0,79% | 2.419,00 |
| 16.03.2026 | 37,50 | 38,05 | 37,20 | 38,05 | 0,20% | 2.897,00 |
| 13.03.2026 | 37,90 | 38,20 | 37,75 | 37,98 | -5,53% | 923,00 |
| 12.03.2026 | 40,30 | 40,50 | 40,00 | 40,20 | -2,31% | 1.648,00 |
| 11.03.2026 | 41,80 | 41,80 | 41,15 | 41,15 | -1,79% | 3.193,00 |
| 10.03.2026 | 41,85 | 42,20 | 41,35 | 41,90 | 0,96% | 1.507,00 |
| 09.03.2026 | 40,35 | 41,50 | 40,35 | 41,50 | -1,95% | 36,00 |
| 06.03.2026 | 42,53 | 42,53 | 42,25 | 42,33 | -0,88% | 498,00 |
| 05.03.2026 | 43,70 | 44,40 | 42,60 | 42,70 | 0,83% | 5.218,00 |
| 04.03.2026 | 42,50 | 42,88 | 42,30 | 42,35 | -3,09% | 793,00 |
| 03.03.2026 | 43,65 | 43,73 | 43,20 | 43,70 | -2,35% | 3.177,00 |
| 02.03.2026 | 44,58 | 44,75 | 44,45 | 44,75 | -4,89% | 304,00 |
| 27.02.2026 | 46,95 | 47,05 | 46,40 | 47,05 | 0,32% | 2.194,00 |
| 26.02.2026 | 47,50 | 47,55 | 46,90 | 46,90 | -0,74% | 290,00 |
| 25.02.2026 | 47,60 | 47,75 | 47,25 | 47,25 | -0,11% | 1.431,00 |
| 24.02.2026 | 46,95 | 47,33 | 46,88 | 47,30 | -2,67% | 4.148,00 |
| 23.02.2026 | 48,38 | 48,95 | 48,35 | 48,60 | 0,57% | 3.964,00 |
| 20.02.2026 | 48,20 | 48,50 | 47,60 | 48,33 | 3,42% | 584,00 |
| 19.02.2026 | 46,95 | 46,95 | 46,73 | 46,73 | -1,06% | 1.522,00 |
| 18.02.2026 | 47,10 | 47,25 | 47,10 | 47,23 | 1,02% | 418,00 |
| 17.02.2026 | 46,33 | 46,75 | 46,33 | 46,75 | 2,30% | 312,00 |
| 16.02.2026 | 45,20 | 47,00 | 45,20 | 45,70 | 0,33% | 408,00 |
| 13.02.2026 | 45,65 | 45,65 | 45,35 | 45,55 | -1,19% | 548,00 |
| 12.02.2026 | 45,80 | 46,10 | 45,80 | 46,10 | 0,44% | 518,00 |
| 11.02.2026 | 45,73 | 45,90 | 45,65 | 45,90 | -0,22% | 522,00 |
| 10.02.2026 | 45,70 | 46,05 | 45,50 | 46,00 | 1,43% | 849,00 |
| 09.02.2026 | 45,00 | 45,35 | 44,95 | 45,35 | 1,51% | 960,00 |
| 06.02.2026 | 44,35 | 44,68 | 44,20 | 44,68 | 0,96% | 1.600,00 |
| 05.02.2026 | 44,70 | 44,70 | 44,25 | 44,25 | -1,23% | 906,00 |
| 04.02.2026 | 44,80 | 44,95 | 44,65 | 44,80 | 1,36% | 1.345,00 |
| 03.02.2026 | 44,40 | 44,40 | 44,10 | 44,20 | 3,03% | 326,00 |
| 02.02.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 1,84% | 58,00 |
| 30.01.2026 | 42,20 | 42,73 | 41,95 | 42,13 | -0,30% | 2.612,00 |
| 29.01.2026 | 42,73 | 42,73 | 42,25 | 42,25 | 2,18% | 55,00 |
| 28.01.2026 | 41,50 | 41,55 | 40,98 | 41,35 | 0,36% | 536,00 |
| 27.01.2026 | 40,80 | 41,23 | 40,80 | 41,20 | 1,35% | 1.531,00 |
| 26.01.2026 | 40,75 | 40,75 | 40,50 | 40,65 | 0,62% | 421,00 |
| 23.01.2026 | 40,40 | 40,80 | 40,40 | 40,40 | -1,82% | 673,00 |
| 22.01.2026 | 40,98 | 41,30 | 40,98 | 41,15 | 0,37% | 565,00 |
| 21.01.2026 | 40,95 | 41,00 | 40,75 | 41,00 | -1,80% | 1.942,00 |
| 20.01.2026 | 41,70 | 41,75 | 41,70 | 41,75 | -1,18% | 696,00 |
| 19.01.2026 | 41,93 | 42,75 | 41,93 | 42,25 | 3,17% | 440,00 |
| 16.01.2026 | 42,30 | 42,30 | 40,95 | 40,95 | -3,19% | 140,00 |
| 15.01.2026 | 42,15 | 42,45 | 40,98 | 42,30 | -0,24% | 206,00 |
| 14.01.2026 | 42,25 | 42,45 | 42,15 | 42,40 | -1,05% | 1.134,00 |
| 13.01.2026 | 42,60 | 42,85 | 42,40 | 42,85 | -2,94% | 674,00 |
| 12.01.2026 | 44,13 | 44,23 | 44,13 | 44,15 | -0,67% | 400,00 |
| 09.01.2026 | 44,35 | 44,45 | 44,35 | 44,45 | 0,11% | 267,00 |
| 08.01.2026 | 44,40 | 44,40 | 44,25 | 44,40 | -1,17% | 254,00 |
| 07.01.2026 | 45,55 | 45,55 | 44,93 | 44,93 | -1,10% | 267,00 |
| 06.01.2026 | 45,65 | 45,65 | 45,35 | 45,43 | -0,49% | 1.726,00 |
| 05.01.2026 | 45,60 | 45,65 | 45,53 | 45,65 | -0,11% | 638,00 |
| 02.01.2026 | 45,65 | 45,70 | 45,65 | 45,70 | 2,52% | 46,00 |
| 31.12.2025 | 44,68 | 44,68 | 44,58 | 44,58 | 0,17% | 130,00 |
| 30.12.2025 | 44,70 | 44,70 | 44,30 | 44,50 | 0,68% | 91,00 |