39,500€
6,18%
Echtzeit-Aktienkurs Larsen and Toubro Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Larsen and Toubro Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 37,90 | 39,60 | 37,90 | 39,50 | 6,18% | 60,00 |
| 30.01.2025 | 37,80 | 37,80 | 37,20 | 37,20 | -3,12% | 120,00 |
| 29.01.2025 | 36,80 | 38,40 | 36,80 | 38,40 | 1,05% | 75,00 |
| 28.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 27.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 24.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 28,00 |
| 23.01.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | 125,00 |
| 22.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 21.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -3,94% | - |
| 20.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | 100,00 |
| 17.01.2025 | 38,20 | 39,40 | 38,20 | 39,40 | 1,03% | 500,00 |
| 16.01.2025 | 38,20 | 39,00 | 38,20 | 39,00 | 0,52% | - |
| 15.01.2025 | 38,00 | 38,80 | 38,00 | 38,80 | 2,11% | - |
| 14.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -7,32% | - |
| 13.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | 40,00 |
| 10.01.2025 | 39,00 | 40,40 | 39,00 | 40,40 | 0,00% | 10,00 |
| 09.01.2025 | 40,40 | 40,40 | 40,00 | 40,40 | 0,00% | 548,00 |
| 08.01.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 2,54% | 70,00 |
| 07.01.2025 | 39,40 | 41,20 | 39,40 | 39,40 | -1,99% | 340,00 |
| 06.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 03.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 02.01.2025 | 42,20 | 42,20 | 42,00 | 42,00 | 1,45% | 165,00 |
| 30.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 3,50% | 100,00 |
| 27.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | 155,00 |
| 23.12.2024 | 40,40 | 41,40 | 40,40 | 41,40 | 2,48% | 100,00 |
| 20.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
| 19.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 18.12.2024 | 41,40 | 42,60 | 41,40 | 42,60 | -0,47% | 200,00 |
| 17.12.2024 | 43,00 | 43,00 | 42,80 | 42,80 | 0,00% | 295,00 |
| 16.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 13.12.2024 | 43,20 | 43,40 | 43,20 | 43,40 | -0,46% | 1,00 |
| 12.12.2024 | 42,80 | 43,60 | 42,80 | 43,60 | 0,00% | 80,00 |
| 11.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 10.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 10,00 |
| 09.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | 155,00 |
| 06.12.2024 | 41,60 | 42,80 | 41,60 | 42,80 | 2,39% | 52,00 |
| 05.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 04.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 03.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 02.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -4,69% | - |
| 29.11.2024 | 40,00 | 42,60 | 40,00 | 42,60 | 4,93% | 30,00 |
| 28.11.2024 | 40,40 | 40,60 | 40,40 | 40,60 | -0,49% | 1,00 |
| 27.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -3,77% | - |
| 26.11.2024 | 41,20 | 42,40 | 41,20 | 42,40 | 1,44% | 50,00 |
| 25.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | 110,00 |
| 22.11.2024 | 38,60 | 41,40 | 38,60 | 41,40 | 4,55% | 80,00 |
| 21.11.2024 | 39,80 | 39,90 | 38,80 | 39,60 | -1,98% | - |
| 20.11.2024 | 38,60 | 40,40 | 38,60 | 40,40 | 2,02% | 171,00 |
| 19.11.2024 | 38,60 | 39,60 | 38,60 | 39,60 | -1,00% | 5,00 |
| 18.11.2024 | 38,40 | 40,00 | 38,40 | 40,00 | 3,63% | 1.000,00 |
| 15.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 14.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 13.11.2024 | 38,80 | 39,20 | 38,80 | 39,00 | -1,02% | 725,00 |
| 12.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 11.11.2024 | 39,20 | 40,00 | 39,20 | 39,80 | -1,49% | 75,00 |
| 08.11.2024 | 39,00 | 40,40 | 39,00 | 40,40 | 3,59% | 12,00 |
| 07.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 06.11.2024 | 38,40 | 39,80 | 38,40 | 39,60 | 4,21% | 500,00 |
| 05.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 04.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 01.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 31.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 7,10% | - |
| 30.10.2024 | 36,00 | 37,40 | 36,00 | 36,60 | -5,67% | 250,00 |
| 29.10.2024 | 36,00 | 38,80 | 36,00 | 38,80 | 6,01% | 1.323,00 |
| 28.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 25.10.2024 | 37,40 | 37,40 | 36,20 | 36,20 | -2,16% | 16,00 |
| 24.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 23.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 22.10.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 0,52% | 107,00 |
| 21.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -3,52% | - |
| 18.10.2024 | 38,20 | 39,80 | 38,20 | 39,80 | 4,19% | 655,00 |
| 17.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 16.10.2024 | 37,80 | 38,40 | 37,80 | 38,40 | 0,52% | 222,00 |
| 15.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | - |
| 14.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 11.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 10.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 09.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 08.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 07.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 04.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -5,56% | - |
| 03.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 02.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 01.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 30.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 27.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 26.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 25.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 24.09.2024 | 39,80 | 41,00 | 39,80 | 41,00 | 0,49% | 70,00 |
| 23.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 5,15% | - |
| 20.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -5,83% | - |
| 19.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 6,74% | 250,00 |
| 18.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 17.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 16.09.2024 | 37,80 | 39,00 | 37,80 | 39,00 | 2,63% | 200,00 |
| 13.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 12.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 11.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 10.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 09.09.2024 | 38,40 | 38,40 | 38,20 | 38,20 | 1,06% | 33,00 |