20,600€
6,19%
Echtzeit-Aktienkurs Derwent London PLC
Bid:
Ask:
Aktienkurse zur Derwent London PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 20,55 | 20,90 | 20,45 | 20,50 | 0,74% | - |
| 02.06.2026 | 20,60 | 21,30 | 20,30 | 20,35 | -0,73% | - |
| 01.06.2026 | 20,85 | 21,15 | 20,30 | 20,50 | -0,97% | - |
| 29.05.2026 | 20,70 | 21,05 | 20,50 | 20,70 | 0,73% | - |
| 28.05.2026 | 20,65 | 21,00 | 20,30 | 20,55 | 5,93% | - |
| 27.05.2026 | 20,35 | 21,00 | 19,40 | 19,40 | -4,43% | - |
| 26.05.2026 | 20,10 | 20,70 | 20,10 | 20,30 | 1,00% | - |
| 25.05.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 22.05.2026 | 19,90 | 20,40 | 19,90 | 20,10 | 1,01% | - |
| 21.05.2026 | 19,75 | 20,10 | 19,75 | 19,90 | 0,76% | - |
| 20.05.2026 | 19,65 | 20,20 | 19,50 | 19,75 | 2,33% | - |
| 19.05.2026 | 19,65 | 20,20 | 19,25 | 19,30 | -2,77% | - |
| 18.05.2026 | 19,30 | 20,00 | 19,25 | 19,85 | 1,79% | - |
| 15.05.2026 | 19,95 | 20,30 | 19,25 | 19,50 | -0,76% | - |
| 14.05.2026 | 19,90 | 20,30 | 19,45 | 19,65 | -1,26% | - |
| 13.05.2026 | 19,85 | 20,10 | 19,15 | 19,90 | 1,02% | - |
| 12.05.2026 | 20,10 | 20,50 | 19,65 | 19,70 | -3,67% | - |
| 11.05.2026 | 20,45 | 20,65 | 20,20 | 20,45 | 0,00% | - |
| 08.05.2026 | 20,60 | 20,85 | 20,25 | 20,45 | -0,97% | - |
| 07.05.2026 | 20,60 | 20,90 | 20,45 | 20,65 | 8,12% | - |
| 06.05.2026 | 19,90 | 21,00 | 19,10 | 19,10 | -4,02% | - |
| 05.05.2026 | 20,20 | 20,45 | 19,55 | 19,90 | -1,00% | - |
| 04.05.2026 | 20,10 | 20,10 | 20,05 | 20,10 | 0,25% | - |
| 30.04.2026 | 19,55 | 20,10 | 19,35 | 20,05 | 1,52% | 5.250,00 |
| 29.04.2026 | 20,45 | 20,65 | 19,75 | 19,75 | -2,47% | - |
| 28.04.2026 | 20,40 | 20,60 | 20,20 | 20,25 | -0,74% | - |
| 27.04.2026 | 20,45 | 20,65 | 20,30 | 20,40 | -0,24% | - |
| 24.04.2026 | 20,10 | 20,60 | 19,95 | 20,45 | 1,74% | - |
| 23.04.2026 | 20,50 | 20,80 | 20,00 | 20,10 | 2,03% | - |
| 22.04.2026 | 20,60 | 20,95 | 19,70 | 19,70 | -4,60% | - |
| 21.04.2026 | 20,15 | 20,90 | 20,10 | 20,65 | 2,48% | - |
| 20.04.2026 | 20,45 | 21,05 | 20,10 | 20,15 | 2,81% | - |
| 17.04.2026 | 20,40 | 21,30 | 19,60 | 19,60 | 1,55% | - |
| 16.04.2026 | 20,20 | 20,90 | 19,30 | 19,30 | -3,74% | - |
| 15.04.2026 | 19,95 | 20,50 | 19,90 | 20,05 | 0,75% | - |
| 14.04.2026 | 18,95 | 20,15 | 18,95 | 19,90 | 4,19% | - |
| 13.04.2026 | 18,80 | 19,55 | 18,75 | 19,10 | 5,52% | 2.316,00 |
| 10.04.2026 | 18,95 | 19,40 | 18,10 | 18,10 | -3,98% | - |
| 09.04.2026 | 19,15 | 19,60 | 18,75 | 18,85 | -1,57% | - |
| 08.04.2026 | 18,20 | 19,70 | 18,20 | 19,15 | 4,36% | - |
| 07.04.2026 | 18,50 | 18,80 | 18,15 | 18,35 | -0,81% | - |
| 02.04.2026 | 18,20 | 18,95 | 18,20 | 18,50 | -0,80% | - |
| 01.04.2026 | 18,20 | 19,60 | 18,15 | 18,65 | 2,75% | 52,00 |
| 31.03.2026 | 18,00 | 18,45 | 18,00 | 18,15 | 7,40% | - |
| 30.03.2026 | 17,65 | 18,25 | 16,90 | 16,90 | -3,70% | 6.272,00 |
| 27.03.2026 | 17,70 | 18,20 | 17,45 | 17,55 | -1,13% | - |
| 26.03.2026 | 17,65 | 18,20 | 17,65 | 17,75 | -0,56% | - |
| 25.03.2026 | 17,60 | 18,20 | 17,55 | 17,85 | -1,11% | - |
| 24.03.2026 | 17,75 | 18,45 | 17,55 | 18,05 | 0,84% | 2.987,00 |
| 23.03.2026 | 18,10 | 18,55 | 17,15 | 17,90 | -3,76% | - |
| 20.03.2026 | 18,95 | 19,40 | 18,20 | 18,60 | -1,85% | - |
| 19.03.2026 | 19,70 | 20,10 | 18,95 | 18,95 | -4,05% | - |
| 18.03.2026 | 19,90 | 20,40 | 19,20 | 19,75 | -0,50% | - |
| 17.03.2026 | 19,50 | 20,30 | 19,30 | 19,85 | 0,51% | - |
| 16.03.2026 | 19,75 | 19,90 | 19,35 | 19,75 | 0,25% | - |
| 13.03.2026 | 19,55 | 19,80 | 19,35 | 19,70 | 1,03% | - |
| 12.03.2026 | 19,70 | 20,05 | 19,40 | 19,50 | -1,76% | - |
| 11.03.2026 | 19,95 | 20,25 | 19,60 | 19,85 | -0,50% | - |
| 10.03.2026 | 19,65 | 20,40 | 19,55 | 19,95 | 7,26% | - |
| 09.03.2026 | 19,70 | 20,75 | 18,60 | 18,60 | -9,05% | - |
| 06.03.2026 | 20,30 | 20,70 | 20,25 | 20,45 | 0,74% | - |
| 05.03.2026 | 20,25 | 20,80 | 19,90 | 20,30 | 1,00% | - |
| 04.03.2026 | 19,50 | 20,40 | 19,20 | 20,10 | 2,03% | - |
| 03.03.2026 | 20,25 | 20,80 | 19,50 | 19,70 | -3,67% | - |
| 02.03.2026 | 20,30 | 21,15 | 20,30 | 20,45 | -1,92% | - |
| 27.02.2026 | 20,30 | 21,10 | 20,25 | 20,85 | 8,59% | - |
| 26.02.2026 | 21,10 | 21,60 | 19,20 | 19,20 | -9,00% | - |
| 25.02.2026 | 20,45 | 21,10 | 20,30 | 21,10 | 3,18% | - |
| 24.02.2026 | 20,80 | 21,20 | 20,45 | 20,45 | -1,21% | - |
| 23.02.2026 | 20,65 | 21,15 | 20,55 | 20,70 | 0,24% | - |
| 20.02.2026 | 20,45 | 21,00 | 20,35 | 20,65 | 0,98% | - |
| 19.02.2026 | 20,70 | 21,10 | 20,30 | 20,45 | -1,21% | - |
| 18.02.2026 | 20,75 | 21,15 | 20,50 | 20,70 | 0,00% | - |
| 17.02.2026 | 20,70 | 20,90 | 20,55 | 20,70 | -0,96% | - |
| 16.02.2026 | 20,85 | 21,30 | 20,65 | 20,90 | 0,00% | - |
| 13.02.2026 | 21,50 | 21,90 | 20,90 | 20,90 | -0,48% | 290,00 |
| 12.02.2026 | 22,10 | 22,60 | 21,00 | 21,00 | 0,00% | - |
| 11.02.2026 | 21,90 | 22,40 | 21,00 | 21,00 | -4,11% | - |
| 10.02.2026 | 21,80 | 22,20 | 21,60 | 21,90 | 0,46% | - |
| 09.02.2026 | 22,20 | 22,50 | 21,50 | 21,80 | 3,81% | - |
| 06.02.2026 | 22,20 | 22,60 | 21,00 | 21,00 | -4,98% | - |
| 05.02.2026 | 22,50 | 22,80 | 21,90 | 22,10 | -1,78% | - |
| 04.02.2026 | 22,30 | 23,00 | 22,30 | 22,50 | 7,14% | - |
| 03.02.2026 | 22,40 | 22,80 | 21,00 | 21,00 | -5,83% | - |
| 02.02.2026 | 22,30 | 22,90 | 22,20 | 22,30 | -0,89% | - |
| 30.01.2026 | 22,70 | 23,00 | 22,40 | 22,50 | -0,88% | - |
| 29.01.2026 | 22,60 | 23,20 | 22,60 | 22,70 | 0,00% | - |
| 28.01.2026 | 22,60 | 23,00 | 22,30 | 22,70 | 0,89% | - |
| 27.01.2026 | 22,40 | 23,30 | 22,30 | 22,50 | 0,45% | 265,00 |
| 26.01.2026 | 22,20 | 22,90 | 22,10 | 22,40 | 6,67% | - |
| 23.01.2026 | 22,10 | 22,80 | 21,00 | 21,00 | 0,96% | - |
| 22.01.2026 | 21,90 | 22,80 | 20,80 | 20,80 | -5,02% | - |
| 21.01.2026 | 21,70 | 22,10 | 21,60 | 21,90 | 1,86% | - |
| 20.01.2026 | 21,80 | 22,70 | 21,50 | 21,50 | -1,83% | 300,00 |
| 19.01.2026 | 21,80 | 22,50 | 21,70 | 21,90 | -0,90% | - |
| 16.01.2026 | 21,80 | 22,30 | 21,80 | 22,10 | 2,79% | - |
| 15.01.2026 | 21,40 | 22,30 | 21,40 | 21,50 | 1,42% | - |
| 14.01.2026 | 21,05 | 21,50 | 21,00 | 21,20 | 0,95% | - |
| 13.01.2026 | 21,40 | 21,60 | 21,00 | 21,00 | -0,94% | - |
| 12.01.2026 | 21,60 | 22,00 | 21,20 | 21,20 | 3,92% | - |