£30,737
-0,01%
Echtzeit-Aktienkurs Larsen and Toubro Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Larsen and Toubro Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 42,03 | 42,03 | 42,03 | 42,03 | 0,18% | 64,00 |
| 03.07.2025 | 42,13 | 42,13 | 41,85 | 41,95 | 0,00% | 774,00 |
| 02.07.2025 | 42,05 | 42,05 | 41,80 | 41,95 | -2,21% | 1.086,00 |
| 01.07.2025 | 42,78 | 42,90 | 42,78 | 42,90 | 0,23% | 358,00 |
| 30.06.2025 | 42,88 | 42,88 | 42,73 | 42,80 | -0,52% | 1.346,00 |
| 27.06.2025 | 43,13 | 43,13 | 42,95 | 43,03 | 2,81% | 2.132,00 |
| 24.06.2025 | 42,58 | 42,65 | 41,75 | 41,85 | 1,33% | 1.861,00 |
| 23.06.2025 | 41,40 | 41,40 | 41,10 | 41,30 | -2,07% | 2.350,00 |
| 20.06.2025 | 42,18 | 42,18 | 42,15 | 42,18 | 1,14% | 544,00 |
| 19.06.2025 | 41,63 | 41,70 | 41,63 | 41,70 | 0,12% | 34,00 |
| 18.06.2025 | 41,55 | 41,65 | 41,55 | 41,65 | -0,60% | 410,00 |
| 17.06.2025 | 41,80 | 41,90 | 41,80 | 41,90 | -1,00% | 577,00 |
| 16.06.2025 | 42,20 | 42,35 | 42,10 | 42,33 | 1,50% | 1.387,00 |
| 13.06.2025 | 41,45 | 41,70 | 41,45 | 41,70 | -1,42% | 772,00 |
| 12.06.2025 | 42,00 | 42,30 | 42,00 | 42,30 | -1,91% | 486,00 |
| 11.06.2025 | 42,95 | 43,15 | 42,95 | 43,13 | 0,41% | 636,00 |
| 10.06.2025 | 43,00 | 43,00 | 42,95 | 42,95 | 0,17% | 335,00 |
| 09.06.2025 | 43,10 | 43,10 | 42,88 | 42,88 | 0,35% | 200,00 |
| 06.06.2025 | 42,75 | 42,75 | 42,60 | 42,73 | 0,18% | 1.052,00 |
| 05.06.2025 | 42,75 | 42,75 | 42,60 | 42,65 | 0,71% | 560,00 |
| 04.06.2025 | 42,23 | 42,35 | 42,05 | 42,35 | -0,12% | 840,00 |
| 03.06.2025 | 42,50 | 42,50 | 42,30 | 42,40 | -0,59% | 289,00 |
| 02.06.2025 | 42,38 | 42,65 | 42,35 | 42,65 | -0,23% | 521,00 |
| 30.05.2025 | 42,63 | 42,75 | 42,45 | 42,75 | 0,23% | 525,00 |
| 29.05.2025 | 42,25 | 42,65 | 42,25 | 42,65 | 0,59% | 176,00 |
| 28.05.2025 | 42,35 | 42,45 | 42,35 | 42,40 | -0,35% | 56,00 |
| 27.05.2025 | 42,25 | 42,55 | 42,25 | 42,55 | 36,16% | 285,00 |
| 26.05.2025 | 31,53 | 31,55 | 31,21 | 31,25 | -25,95% | - |
| 23.05.2025 | 42,13 | 42,20 | 42,05 | 42,20 | 2,30% | 313,00 |
| 22.05.2025 | 41,25 | 41,25 | 41,25 | 41,25 | -1,20% | 31,00 |
| 21.05.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 0,18% | 13,00 |
| 20.05.2025 | 41,60 | 41,68 | 41,60 | 41,68 | -1,13% | 1.086,00 |
| 19.05.2025 | 41,98 | 42,25 | 41,98 | 42,15 | 0,60% | 625,00 |
| 16.05.2025 | 42,00 | 42,15 | 41,85 | 41,90 | -0,59% | 1.331,00 |
| 15.05.2025 | 41,93 | 42,28 | 41,88 | 42,15 | 0,48% | 326,00 |
| 14.05.2025 | 41,90 | 41,95 | 41,80 | 41,95 | 0,48% | 979,00 |
| 13.05.2025 | 41,90 | 42,03 | 41,73 | 41,75 | -0,71% | 1.950,00 |
| 12.05.2025 | 42,05 | 42,25 | 41,80 | 42,05 | 4,34% | 1.842,00 |
| 09.05.2025 | 40,30 | 40,55 | 40,20 | 40,30 | 4,81% | 1.149,00 |
| 08.05.2025 | 39,60 | 39,60 | 38,45 | 38,45 | -1,79% | 1.458,00 |
| 07.05.2025 | 39,40 | 39,50 | 39,15 | 39,15 | -1,51% | 532,00 |
| 06.05.2025 | 39,55 | 39,75 | 39,55 | 39,75 | 34,97% | 89,00 |
| 05.05.2025 | 29,57 | 29,57 | 29,19 | 29,45 | -25,63% | - |
| 02.05.2025 | 39,95 | 39,95 | 39,60 | 39,60 | 1,02% | 128,00 |
| 01.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,19% | 10,00 |
| 30.04.2025 | 39,20 | 39,28 | 39,20 | 39,28 | 0,77% | 315,00 |
| 29.04.2025 | 39,20 | 39,20 | 38,98 | 38,98 | -0,19% | 104,00 |
| 28.04.2025 | 39,23 | 39,23 | 38,93 | 39,05 | 1,69% | 442,00 |
| 25.04.2025 | 38,18 | 38,58 | 38,18 | 38,40 | -1,03% | 2.754,00 |
| 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 |