2,760€
-0,72%
Echtzeit-Aktienkurs Legal & General Group PLC
Bid:
Ask:
Aktienkurse zur Legal & General Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,72 | 2,78 | 2,72 | 2,78 | -0,71% | 30.055,00 |
| 30.09.2025 | 2,72 | 2,80 | 2,72 | 2,80 | -0,36% | 1.000,00 |
| 29.09.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,36% | 20.405,00 |
| 26.09.2025 | 2,70 | 2,80 | 2,70 | 2,80 | 2,94% | 4.800,00 |
| 25.09.2025 | 2,74 | 2,77 | 2,72 | 2,72 | -1,45% | 2.800,00 |
| 24.09.2025 | 2,70 | 2,76 | 2,70 | 2,76 | -1,08% | 28.863,00 |
| 23.09.2025 | 2,85 | 2,85 | 2,79 | 2,79 | 1,45% | 650,00 |
| 22.09.2025 | 2,71 | 2,79 | 2,71 | 2,75 | -1,79% | 36.210,00 |
| 19.09.2025 | 2,76 | 2,81 | 2,76 | 2,80 | -0,71% | 8.282,00 |
| 18.09.2025 | 2,76 | 2,82 | 2,76 | 2,82 | 3,30% | 1.000,00 |
| 17.09.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -2,50% | - |
| 16.09.2025 | 2,80 | 2,81 | 2,80 | 2,80 | -3,11% | 1.433,00 |
| 15.09.2025 | 2,74 | 2,90 | 2,74 | 2,89 | 2,48% | 4.063,00 |
| 12.09.2025 | 2,71 | 2,82 | 2,71 | 2,82 | 1,81% | 900,00 |
| 10.09.2025 | 2,75 | 2,80 | 2,75 | 2,77 | 1,28% | 17.750,00 |
| 09.09.2025 | 2,72 | 2,79 | 2,67 | 2,74 | -0,73% | 15.000,00 |
| 08.09.2025 | 2,78 | 2,78 | 2,75 | 2,76 | -0,90% | - |
| 05.09.2025 | 2,69 | 2,78 | 2,69 | 2,78 | 0,36% | 19.400,00 |
| 04.09.2025 | 2,72 | 2,77 | 2,72 | 2,77 | 0,00% | 19.212,00 |
| 03.09.2025 | 2,79 | 2,79 | 2,66 | 2,77 | -2,46% | 47.000,00 |
| 02.09.2025 | 2,81 | 2,88 | 2,75 | 2,84 | -2,07% | 35.150,00 |
| 01.09.2025 | 2,96 | 2,97 | 2,90 | 2,90 | -1,36% | 46.585,00 |
| 29.08.2025 | 2,89 | 2,94 | 2,89 | 2,94 | -0,68% | 1.000,00 |
| 28.08.2025 | 2,95 | 2,96 | 2,90 | 2,96 | -2,31% | 86.800,00 |
| 27.08.2025 | 2,95 | 3,03 | 2,95 | 3,03 | 2,71% | 100,00 |
| 26.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 25.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,34% | - |
| 22.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,97% | - |
| 21.08.2025 | 2,98 | 3,03 | 2,98 | 3,03 | -1,94% | 2.975,00 |
| 20.08.2025 | 3,00 | 3,10 | 3,00 | 3,09 | 0,65% | 2.812,00 |
| 19.08.2025 | 2,97 | 3,07 | 2,97 | 3,07 | 0,66% | 967,00 |
| 18.08.2025 | 3,12 | 3,12 | 3,05 | 3,05 | -0,97% | 65.864,00 |
| 15.08.2025 | 3,02 | 3,08 | 3,02 | 3,08 | 0,33% | 10.000,00 |
| 14.08.2025 | 3,00 | 3,07 | 3,00 | 3,07 | 3,02% | 1.625,00 |
| 13.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -3,25% | - |
| 12.08.2025 | 2,97 | 3,08 | 2,97 | 3,08 | 1,65% | 100,00 |
| 11.08.2025 | 2,96 | 3,03 | 2,93 | 3,03 | 0,00% | 37.819,00 |
| 08.08.2025 | 3,01 | 3,05 | 2,93 | 3,03 | 3,41% | 16.655,00 |
| 07.08.2025 | 2,91 | 3,05 | 2,91 | 2,93 | -1,68% | 4.740,00 |
| 06.08.2025 | 2,98 | 2,98 | 2,95 | 2,98 | -2,61% | 27.000,00 |
| 05.08.2025 | 3,00 | 3,06 | 3,00 | 3,06 | 0,66% | 18.244,00 |
| 04.08.2025 | 2,95 | 3,04 | 2,95 | 3,04 | 1,33% | 5.025,00 |
| 01.08.2025 | 2,94 | 3,00 | 2,91 | 3,00 | 2,39% | 1.500,00 |
| 31.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -3,93% | - |
| 30.07.2025 | 2,92 | 3,05 | 2,92 | 3,05 | 0,66% | 4.640,00 |
| 29.07.2025 | 2,92 | 3,03 | 2,92 | 3,03 | -0,66% | 7.000,00 |
| 28.07.2025 | 3,01 | 3,05 | 3,01 | 3,05 | 1,33% | 1.980,00 |
| 25.07.2025 | 2,97 | 3,02 | 2,97 | 3,01 | 1,69% | 10.848,00 |
| 24.07.2025 | 2,93 | 3,04 | 2,93 | 2,96 | 1,02% | 5.830,00 |
| 23.07.2025 | 2,93 | 3,02 | 2,93 | 2,93 | -2,33% | 1.200,00 |
| 22.07.2025 | 3,00 | 3,00 | 2,99 | 3,00 | -2,91% | 40.300,00 |
| 21.07.2025 | 3,04 | 3,09 | 3,01 | 3,09 | 2,32% | 24.623,00 |
| 18.07.2025 | 2,91 | 3,02 | 2,91 | 3,02 | -0,33% | 4.000,00 |
| 17.07.2025 | 2,88 | 3,03 | 2,88 | 3,03 | 1,34% | 6.000,00 |
| 16.07.2025 | 2,89 | 3,00 | 2,88 | 2,99 | 0,00% | 51.100,00 |
| 15.07.2025 | 2,92 | 3,03 | 2,92 | 2,99 | -0,66% | 3.560,00 |
| 14.07.2025 | 2,99 | 3,03 | 2,99 | 3,01 | 0,00% | 5.850,00 |
| 11.07.2025 | 3,03 | 3,03 | 3,01 | 3,01 | 3,08% | 3.000,00 |
| 10.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 09.07.2025 | 2,86 | 2,97 | 2,86 | 2,96 | 2,78% | 10.000,00 |
| 08.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 07.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | 4.000,00 |
| 04.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | - |
| 03.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -3,06% | - |
| 02.07.2025 | 2,98 | 2,98 | 2,86 | 2,94 | -4,23% | 13.220,00 |
| 01.07.2025 | 2,98 | 3,07 | 2,98 | 3,07 | 0,66% | 300,00 |
| 30.06.2025 | 3,00 | 3,05 | 2,93 | 3,05 | -0,33% | 21.300,00 |
| 27.06.2025 | 2,94 | 3,06 | 2,94 | 3,06 | -0,33% | 1.000,00 |
| 26.06.2025 | 3,00 | 3,07 | 3,00 | 3,07 | 4,42% | 2.327,00 |
| 25.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -3,61% | - |
| 24.06.2025 | 3,05 | 3,07 | 2,95 | 3,05 | 0,33% | 15.850,00 |
| 23.06.2025 | 2,95 | 3,05 | 2,95 | 3,04 | 3,05% | 5.055,00 |
| 20.06.2025 | 2,93 | 2,95 | 2,93 | 2,95 | 0,68% | 2.000,00 |
| 19.06.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,34% | - |
| 18.06.2025 | 2,93 | 2,97 | 2,93 | 2,94 | 0,00% | 51,00 |
| 17.06.2025 | 2,98 | 2,98 | 2,94 | 2,94 | -2,00% | 7,00 |
| 16.06.2025 | 3,05 | 3,06 | 3,00 | 3,00 | -1,32% | 6.700,00 |
| 13.06.2025 | 2,97 | 3,05 | 2,90 | 3,04 | -1,62% | 15.584,00 |
| 12.06.2025 | 2,95 | 3,09 | 2,95 | 3,09 | 4,04% | 6.145,00 |
| 11.06.2025 | 3,00 | 3,13 | 2,97 | 2,97 | -4,81% | 18.044,00 |
| 10.06.2025 | 3,00 | 3,14 | 3,00 | 3,12 | 1,63% | 19.260,00 |
| 09.06.2025 | 3,12 | 3,16 | 3,03 | 3,07 | -2,23% | 7.580,00 |
| 06.06.2025 | 3,03 | 3,14 | 3,03 | 3,14 | 3,63% | 20.000,00 |
| 05.06.2025 | 2,99 | 3,12 | 2,99 | 3,03 | -1,62% | 4.802,00 |
| 04.06.2025 | 2,99 | 3,08 | 2,99 | 3,08 | 4,05% | 2.000,00 |
| 03.06.2025 | 2,98 | 2,98 | 2,96 | 2,96 | -2,31% | 3.000,00 |
| 02.06.2025 | 2,92 | 3,03 | 2,92 | 3,03 | 3,77% | 8.500,00 |
| 30.05.2025 | 2,90 | 2,92 | 2,90 | 2,92 | 3,18% | 20.000,00 |
| 29.05.2025 | 2,87 | 2,87 | 2,83 | 2,83 | -4,71% | 5.000,00 |
| 28.05.2025 | 2,87 | 2,99 | 2,87 | 2,97 | -0,37% | 75.010,00 |
| 27.05.2025 | 2,82 | 2,98 | 2,82 | 2,98 | 5,86% | 178,00 |
| 26.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,05% | - |
| 23.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,46% | - |
| 22.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -3,77% | - |
| 21.05.2025 | 2,85 | 2,94 | 2,82 | 2,94 | 4,03% | 17.000,00 |
| 20.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -3,84% | - |
| 19.05.2025 | 2,86 | 2,94 | 2,82 | 2,94 | 3,63% | 14.500,00 |
| 16.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,14% | - |
| 15.05.2025 | 2,82 | 2,92 | 2,79 | 2,84 | -1,93% | 2.590,00 |
| 14.05.2025 | 2,81 | 2,90 | 2,81 | 2,90 | -0,34% | 1.690,00 |