2,955€
-0,17%
Echtzeit-Aktienkurs Legal & General Group PLC
Bid:
Ask:
Aktienkurse zur Legal & General Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 2,82 | 2,91 | 2,82 | 2,91 | 1,39% | 500,00 |
| 12.05.2025 | 2,82 | 2,92 | 2,82 | 2,87 | 1,88% | 15.450,00 |
| 09.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -3,33% | - |
| 08.05.2025 | 2,82 | 2,91 | 2,82 | 2,91 | 0,14% | 12.000,00 |
| 07.05.2025 | 2,79 | 2,91 | 2,79 | 2,91 | 4,34% | 500,00 |
| 06.05.2025 | 2,76 | 2,79 | 2,76 | 2,79 | -2,82% | 4.000,00 |
| 05.05.2025 | 2,90 | 2,90 | 2,87 | 2,87 | 4,59% | 6.500,00 |
| 02.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,96% | - |
| 30.04.2025 | 2,81 | 2,81 | 2,80 | 2,80 | -2,00% | 6.100,00 |
| 29.04.2025 | 2,80 | 2,86 | 2,80 | 2,86 | -0,87% | 300,00 |
| 28.04.2025 | 2,80 | 2,88 | 2,80 | 2,88 | 5,03% | 615,00 |
| 25.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -3,79% | - |
| 24.04.2025 | 2,84 | 2,86 | 2,84 | 2,85 | -5,56% | 4.100,00 |
| 23.04.2025 | 2,93 | 3,03 | 2,93 | 3,02 | 1,17% | 30.048,00 |
| 22.04.2025 | 2,85 | 2,99 | 2,85 | 2,98 | 1,57% | 4.370,00 |
| 17.04.2025 | 2,98 | 2,98 | 2,93 | 2,94 | 0,27% | 3.754,00 |
| 16.04.2025 | 2,80 | 2,93 | 2,80 | 2,93 | 1,42% | 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 |