2,890€
0,03%
Echtzeit-Aktienkurs Legal & General Group PLC
Bid:
Ask:
Aktienkurse zur Legal & General Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 2,86 | 2,93 | 2,80 | 2,90 | 0,31% | 968,00 |
| 15.04.2025 | 2,74 | 2,89 | 2,74 | 2,89 | 3,18% | 25.946,00 |
| 14.04.2025 | 2,81 | 2,81 | 2,80 | 2,80 | 2,94% | 500,00 |
| 11.04.2025 | 2,65 | 2,72 | 2,65 | 2,72 | -2,47% | 370,00 |
| 10.04.2025 | 2,84 | 2,84 | 2,79 | 2,79 | 9,37% | 692,00 |
| 09.04.2025 | 2,53 | 2,55 | 2,53 | 2,55 | -6,28% | 1.000,00 |
| 08.04.2025 | 2,60 | 2,72 | 2,54 | 2,72 | 3,07% | 28.255,00 |
| 07.04.2025 | 2,54 | 2,65 | 2,46 | 2,64 | -1,79% | 28.970,00 |
| 04.04.2025 | 2,82 | 2,82 | 2,60 | 2,69 | -6,47% | 46.530,00 |
| 03.04.2025 | 2,89 | 2,95 | 2,87 | 2,87 | 0,00% | 2.000,00 |
| 02.04.2025 | 2,89 | 2,89 | 2,87 | 2,87 | -3,88% | 10.000,00 |
| 01.04.2025 | 2,87 | 3,00 | 2,87 | 2,99 | 3,10% | 11.700,00 |
| 31.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -4,13% | - |
| 28.03.2025 | 2,89 | 3,03 | 2,89 | 3,03 | 3,95% | 350,00 |
| 27.03.2025 | 2,91 | 3,00 | 2,91 | 2,91 | -3,29% | 22.000,00 |
| 26.03.2025 | 2,92 | 3,01 | 2,92 | 3,01 | 3,76% | 860,00 |
| 25.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,72% | - |
| 24.03.2025 | 2,89 | 2,99 | 2,89 | 2,98 | 0,57% | 12.500,00 |
| 21.03.2025 | 2,89 | 2,96 | 2,89 | 2,96 | 2,21% | 425,00 |
| 20.03.2025 | 2,91 | 2,92 | 2,90 | 2,90 | -0,48% | 19.800,00 |
| 19.03.2025 | 2,92 | 3,03 | 2,89 | 2,91 | -0,24% | 47.720,00 |
| 18.03.2025 | 2,89 | 3,04 | 2,89 | 2,92 | -2,76% | 17.300,00 |
| 17.03.2025 | 2,85 | 3,00 | 2,85 | 3,00 | 2,53% | 19.170,00 |
| 14.03.2025 | 2,86 | 2,93 | 2,86 | 2,93 | 3,28% | 2.389,00 |
| 13.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,01% | - |
| 12.03.2025 | 2,91 | 2,94 | 2,88 | 2,93 | -0,03% | 9.170,00 |
| 11.03.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -4,07% | - |
| 10.03.2025 | 3,04 | 3,05 | 2,93 | 3,05 | 4,45% | 1.666,00 |
| 07.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,07% | 5.000,00 |
| 06.03.2025 | 2,93 | 2,93 | 2,92 | 2,92 | -3,79% | 20.000,00 |
| 05.03.2025 | 2,92 | 3,04 | 2,92 | 3,04 | 1,88% | 8.670,00 |
| 04.03.2025 | 2,95 | 2,99 | 2,92 | 2,98 | -2,55% | 23.070,00 |
| 03.03.2025 | 2,97 | 3,06 | 2,97 | 3,06 | 4,40% | 4.500,00 |
| 28.02.2025 | 2,92 | 3,05 | 2,92 | 2,93 | -3,49% | 45.833,00 |
| 27.02.2025 | 2,92 | 3,04 | 2,92 | 3,04 | 1,54% | 3.270,00 |
| 26.02.2025 | 2,88 | 3,11 | 2,88 | 2,99 | 3,78% | 22.375,00 |
| 25.02.2025 | 2,88 | 2,95 | 2,88 | 2,88 | 0,03% | 2.300,00 |
| 24.02.2025 | 2,91 | 2,91 | 2,88 | 2,88 | 0,00% | 1.980,00 |
| 21.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -3,06% | - |
| 20.02.2025 | 2,88 | 2,98 | 2,88 | 2,97 | 0,10% | 5.020,00 |
| 19.02.2025 | 2,89 | 3,01 | 2,88 | 2,97 | -1,23% | 5.000,00 |
| 18.02.2025 | 2,88 | 3,02 | 2,88 | 3,01 | 0,57% | 3.150,00 |
| 17.02.2025 | 2,88 | 2,99 | 2,88 | 2,99 | 1,29% | 32.762,00 |
| 14.02.2025 | 2,88 | 2,95 | 2,88 | 2,95 | 2,08% | 6.000,00 |
| 13.02.2025 | 2,88 | 3,00 | 2,88 | 2,89 | 0,17% | 1.680,00 |
| 12.02.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -3,48% | - |
| 11.02.2025 | 2,92 | 2,99 | 2,92 | 2,99 | -1,77% | 1.500,00 |
| 10.02.2025 | 2,87 | 3,04 | 2,87 | 3,04 | 3,15% | 300,00 |
| 07.02.2025 | 2,83 | 3,02 | 2,83 | 2,95 | 5,36% | 33.160,00 |
| 06.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -3,35% | - |
| 05.02.2025 | 2,80 | 2,90 | 2,80 | 2,90 | -0,58% | 700,00 |
| 04.02.2025 | 2,86 | 2,91 | 2,86 | 2,91 | 0,10% | 4.255,00 |
| 03.02.2025 | 2,76 | 2,91 | 2,76 | 2,91 | -1,89% | 17.948,00 |
| 31.01.2025 | 2,85 | 2,97 | 2,85 | 2,97 | 1,33% | 23.160,00 |
| 30.01.2025 | 2,81 | 2,93 | 2,81 | 2,93 | 0,27% | 40,00 |
| 29.01.2025 | 2,78 | 2,92 | 2,78 | 2,92 | 1,42% | 800,00 |
| 28.01.2025 | 2,77 | 2,88 | 2,77 | 2,88 | 1,02% | 19.975,00 |
| 27.01.2025 | 2,88 | 2,88 | 2,85 | 2,85 | 3,34% | 20.700,00 |
| 24.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,43% | - |
| 23.01.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,67% | - |
| 22.01.2025 | 2,77 | 2,86 | 2,77 | 2,85 | 1,64% | 2.550,00 |
| 21.01.2025 | 2,77 | 2,83 | 2,77 | 2,80 | 1,08% | 5.735,00 |
| 20.01.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,42% | - |
| 17.01.2025 | 2,75 | 2,81 | 2,75 | 2,81 | 0,04% | 4.800,00 |
| 16.01.2025 | 2,73 | 2,81 | 2,73 | 2,81 | 2,15% | 715,00 |
| 15.01.2025 | 2,64 | 2,75 | 2,64 | 2,75 | 1,10% | 2.100,00 |
| 14.01.2025 | 2,64 | 2,75 | 2,64 | 2,72 | 0,78% | 8.739,00 |
| 13.01.2025 | 2,60 | 2,70 | 2,60 | 2,70 | 3,49% | 41.800,00 |
| 10.01.2025 | 2,64 | 2,72 | 2,61 | 2,61 | -3,91% | 12.961,00 |
| 09.01.2025 | 2,64 | 2,71 | 2,64 | 2,71 | -0,44% | 1.800,00 |
| 08.01.2025 | 2,77 | 2,81 | 2,72 | 2,73 | -2,99% | 2.020,00 |
| 07.01.2025 | 2,86 | 2,86 | 2,81 | 2,81 | 0,36% | 4.315,00 |
| 06.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 03.01.2025 | 2,76 | 2,84 | 2,76 | 2,84 | 4,03% | 2.075,00 |
| 02.01.2025 | 2,71 | 2,85 | 2,71 | 2,73 | -0,73% | 3.240,00 |
| 30.12.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 1,89% | 500,00 |
| 27.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,42% | - |
| 23.12.2024 | 2,68 | 2,77 | 2,68 | 2,77 | 1,32% | 50,00 |
| 20.12.2024 | 2,68 | 2,75 | 2,68 | 2,73 | -1,73% | 2.700,00 |
| 19.12.2024 | 2,69 | 2,78 | 2,67 | 2,78 | 0,65% | 1.795,00 |
| 18.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | 340,00 |
| 17.12.2024 | 2,75 | 2,80 | 2,72 | 2,72 | -0,44% | 8.030,00 |
| 16.12.2024 | 2,69 | 2,86 | 2,69 | 2,73 | -0,98% | 24.350,00 |
| 13.12.2024 | 2,79 | 2,88 | 2,76 | 2,76 | -4,37% | 8.100,00 |
| 12.12.2024 | 2,82 | 2,91 | 2,82 | 2,89 | 2,96% | 1.285,00 |
| 11.12.2024 | 2,91 | 2,91 | 2,80 | 2,80 | -1,75% | 85,00 |
| 10.12.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -2,30% | - |
| 09.12.2024 | 2,85 | 2,92 | 2,85 | 2,92 | -1,32% | 1.330,00 |
| 06.12.2024 | 2,84 | 2,96 | 2,84 | 2,96 | 4,12% | 405,00 |
| 05.12.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -3,04% | - |
| 04.12.2024 | 2,69 | 2,93 | 2,69 | 2,93 | 9,21% | 910,00 |
| 03.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,98% | - |
| 02.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,04% | - |
| 29.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,26% | - |
| 28.11.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,98% | - |
| 27.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,07% | - |
| 26.11.2024 | 2,64 | 2,68 | 2,64 | 2,68 | -2,12% | 1.625,00 |
| 25.11.2024 | 2,64 | 2,74 | 2,64 | 2,74 | 1,78% | 1.850,00 |
| 22.11.2024 | 2,60 | 2,69 | 2,60 | 2,69 | 1,41% | 375,00 |
| 21.11.2024 | 2,65 | 2,70 | 2,64 | 2,65 | 2,02% | 1.850,00 |