20,900€
2,45%
Echtzeit-Aktienkurs Derwent London PLC
Bid:
Ask:
Aktienkurse zur Derwent London PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,00 | 21,10 | 20,00 | 20,90 | 1,46% | - |
| 10.04.2025 | 20,80 | 21,20 | 20,50 | 20,60 | 4,83% | - |
| 09.04.2025 | 20,05 | 20,30 | 19,40 | 19,65 | -4,61% | - |
| 08.04.2025 | 20,60 | 21,10 | 20,10 | 20,60 | 1,73% | - |
| 07.04.2025 | 21,50 | 21,70 | 20,25 | 20,25 | -7,53% | - |
| 04.04.2025 | 22,50 | 22,60 | 21,70 | 21,90 | -2,67% | - |
| 03.04.2025 | 22,00 | 22,90 | 21,90 | 22,50 | 0,90% | - |
| 02.04.2025 | 22,40 | 22,50 | 22,30 | 22,30 | -0,89% | - |
| 01.04.2025 | 21,40 | 22,50 | 21,40 | 22,50 | 0,90% | - |
| 31.03.2025 | 22,30 | 22,50 | 22,10 | 22,30 | -0,45% | - |
| 28.03.2025 | 21,80 | 22,50 | 21,80 | 22,40 | 2,28% | - |
| 27.03.2025 | 21,40 | 22,40 | 21,40 | 21,90 | -0,90% | - |
| 26.03.2025 | 21,90 | 22,20 | 21,90 | 22,10 | 0,91% | - |
| 25.03.2025 | 21,80 | 22,30 | 21,80 | 21,90 | 0,00% | - |
| 24.03.2025 | 21,40 | 22,30 | 21,40 | 21,90 | -0,90% | - |
| 21.03.2025 | 22,10 | 22,20 | 21,90 | 22,10 | -0,45% | - |
| 20.03.2025 | 22,10 | 22,50 | 21,90 | 22,20 | 0,45% | - |
| 19.03.2025 | 22,10 | 22,20 | 21,90 | 22,10 | 0,00% | - |
| 18.03.2025 | 22,10 | 22,50 | 22,00 | 22,10 | 0,00% | - |
| 17.03.2025 | 21,60 | 22,30 | 21,50 | 22,10 | 2,79% | - |
| 14.03.2025 | 21,00 | 21,60 | 20,80 | 21,50 | 2,38% | - |
| 13.03.2025 | 20,40 | 21,30 | 20,40 | 21,00 | -0,47% | - |
| 12.03.2025 | 20,40 | 21,50 | 20,40 | 21,10 | 0,48% | - |
| 11.03.2025 | 21,30 | 21,70 | 20,40 | 21,00 | -2,33% | - |
| 10.03.2025 | 20,60 | 21,70 | 20,60 | 21,50 | 0,94% | - |
| 07.03.2025 | 20,60 | 21,50 | 20,60 | 21,30 | 0,47% | - |
| 06.03.2025 | 21,20 | 21,40 | 20,90 | 21,20 | 0,00% | - |
| 05.03.2025 | 21,90 | 21,90 | 21,10 | 21,20 | -3,64% | - |
| 04.03.2025 | 21,40 | 22,30 | 21,40 | 22,00 | -0,45% | - |
| 03.03.2025 | 22,50 | 22,50 | 22,10 | 22,10 | -1,78% | - |
| 28.02.2025 | 22,00 | 22,90 | 22,00 | 22,50 | 0,45% | - |
| 27.02.2025 | 23,50 | 23,60 | 22,40 | 22,40 | -4,68% | - |
| 26.02.2025 | 22,60 | 23,70 | 22,60 | 23,50 | 0,43% | - |
| 25.02.2025 | 22,40 | 23,50 | 22,40 | 23,40 | 1,30% | - |
| 24.02.2025 | 22,60 | 23,80 | 22,60 | 23,10 | -0,86% | - |
| 21.02.2025 | 23,50 | 23,80 | 23,30 | 23,30 | -0,85% | - |
| 20.02.2025 | 22,60 | 23,70 | 22,60 | 23,50 | 0,86% | - |
| 19.02.2025 | 22,80 | 23,60 | 22,80 | 23,30 | -1,27% | - |
| 18.02.2025 | 23,00 | 23,70 | 23,00 | 23,60 | -0,33% | - |
| 17.02.2025 | 23,27 | 23,96 | 23,27 | 23,68 | -0,76% | - |
| 14.02.2025 | 23,94 | 24,13 | 23,81 | 23,86 | -0,35% | - |
| 13.02.2025 | 23,51 | 24,00 | 23,50 | 23,94 | 1,95% | - |
| 12.02.2025 | 23,10 | 24,06 | 23,10 | 23,49 | -0,87% | - |
| 11.02.2025 | 23,79 | 24,02 | 23,68 | 23,69 | -0,48% | - |
| 10.02.2025 | 22,86 | 24,07 | 22,86 | 23,81 | 1,59% | - |
| 07.02.2025 | 23,66 | 23,95 | 23,37 | 23,43 | -0,94% | - |
| 06.02.2025 | 23,60 | 23,94 | 23,55 | 23,66 | 0,25% | - |
| 05.02.2025 | 22,59 | 23,69 | 22,59 | 23,60 | 1,67% | - |
| 04.02.2025 | 23,19 | 23,58 | 22,95 | 23,21 | 0,06% | - |
| 03.02.2025 | 23,66 | 23,70 | 22,86 | 23,20 | -1,59% | - |
| 31.01.2025 | 23,36 | 23,69 | 23,17 | 23,57 | 0,99% | - |
| 30.01.2025 | 22,27 | 23,42 | 22,27 | 23,34 | 2,11% | - |
| 29.01.2025 | 22,61 | 23,00 | 22,59 | 22,86 | 1,13% | - |
| 28.01.2025 | 22,45 | 22,83 | 22,44 | 22,60 | 0,79% | - |
| 27.01.2025 | 22,32 | 22,76 | 22,29 | 22,43 | 0,53% | - |
| 24.01.2025 | 22,42 | 22,63 | 22,14 | 22,31 | -0,53% | - |
| 23.01.2025 | 22,42 | 22,57 | 22,31 | 22,43 | 0,01% | - |
| 22.01.2025 | 22,49 | 22,77 | 22,41 | 22,42 | -0,31% | - |
| 21.01.2025 | 22,74 | 22,75 | 22,41 | 22,49 | -1,16% | - |
| 20.01.2025 | 23,15 | 23,58 | 22,72 | 22,76 | -1,64% | - |
| 17.01.2025 | 22,99 | 23,25 | 22,68 | 23,14 | 0,50% | - |
| 16.01.2025 | 23,04 | 23,52 | 22,65 | 23,02 | -0,33% | - |
| 15.01.2025 | 22,08 | 23,25 | 22,04 | 23,10 | 4,67% | - |
| 14.01.2025 | 21,93 | 22,25 | 21,92 | 22,07 | 0,58% | - |
| 13.01.2025 | 22,21 | 22,48 | 21,88 | 21,94 | -1,45% | - |
| 10.01.2025 | 22,28 | 22,68 | 22,08 | 22,27 | -0,22% | - |
| 09.01.2025 | 22,40 | 22,43 | 22,00 | 22,32 | -0,71% | - |
| 08.01.2025 | 23,26 | 23,62 | 22,36 | 22,48 | -3,35% | - |
| 07.01.2025 | 23,73 | 23,81 | 23,23 | 23,26 | -1,88% | - |
| 06.01.2025 | 23,20 | 24,00 | 23,20 | 23,70 | -0,84% | - |
| 03.01.2025 | 23,20 | 24,00 | 23,20 | 23,90 | 0,00% | - |
| 02.01.2025 | 23,90 | 24,20 | 23,80 | 23,90 | 0,00% | - |
| 30.12.2024 | 23,90 | 24,00 | 23,70 | 23,90 | 0,00% | - |
| 27.12.2024 | 24,00 | 24,10 | 23,90 | 23,90 | 0,42% | - |
| 23.12.2024 | 23,90 | 24,10 | 23,70 | 23,80 | -0,83% | - |
| 20.12.2024 | 23,30 | 24,00 | 23,30 | 24,00 | 2,13% | - |
| 19.12.2024 | 24,10 | 24,20 | 23,50 | 23,50 | -2,49% | - |
| 18.12.2024 | 23,20 | 24,30 | 23,20 | 24,10 | 0,84% | - |
| 17.12.2024 | 24,30 | 24,30 | 23,90 | 23,90 | -1,24% | - |
| 16.12.2024 | 24,40 | 24,60 | 24,10 | 24,20 | -1,22% | - |
| 13.12.2024 | 24,70 | 24,90 | 24,50 | 24,50 | -1,21% | - |
| 12.12.2024 | 24,20 | 25,20 | 24,20 | 24,80 | -0,40% | - |
| 11.12.2024 | 24,20 | 25,20 | 24,20 | 24,90 | -0,40% | - |
| 10.12.2024 | 24,00 | 25,10 | 24,00 | 25,00 | 0,81% | - |
| 09.12.2024 | 24,40 | 25,30 | 24,40 | 24,80 | -1,20% | - |
| 06.12.2024 | 24,20 | 25,40 | 24,20 | 25,10 | 0,40% | - |
| 05.12.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | - |
| 04.12.2024 | 24,20 | 25,50 | 24,20 | 25,40 | 1,60% | - |
| 03.12.2024 | 24,40 | 25,70 | 24,40 | 25,00 | -0,40% | - |
| 02.12.2024 | 24,80 | 25,70 | 24,80 | 25,10 | -1,95% | - |
| 29.11.2024 | 24,80 | 25,80 | 24,80 | 25,60 | 0,00% | - |
| 28.11.2024 | 24,80 | 25,80 | 24,80 | 25,60 | 0,00% | - |
| 27.11.2024 | 25,20 | 25,70 | 24,90 | 25,60 | 1,59% | - |
| 26.11.2024 | 25,50 | 25,50 | 25,10 | 25,20 | -1,18% | - |
| 25.11.2024 | 25,50 | 26,00 | 25,20 | 25,50 | 0,00% | - |
| 22.11.2024 | 24,70 | 25,70 | 24,70 | 25,50 | 2,41% | - |
| 21.11.2024 | 24,20 | 25,30 | 24,20 | 24,90 | -0,40% | - |
| 20.11.2024 | 25,30 | 25,40 | 24,90 | 25,00 | -0,79% | - |
| 19.11.2024 | 24,20 | 25,40 | 24,20 | 25,20 | 1,20% | - |
| 18.11.2024 | 25,40 | 26,20 | 24,80 | 24,90 | -1,58% | - |