9,845€
-2,04%
Echtzeit-Aktienkurs ST.JAMES'S PLACE LS-,15
Bid:
Ask:
Aktienkurse zur ST.JAMES'S PLACE LS-,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,12 | 10,18 | 9,40 | 9,85 | -2,04% | - |
| 10.04.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 9,66% | - |
| 09.04.2025 | 9,17 | 9,17 | 9,17 | 9,17 | -1,93% | - |
| 08.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 3,60% | - |
| 07.04.2025 | 9,14 | 9,14 | 9,02 | 9,02 | -14,10% | 500,00 |
| 04.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -5,66% | - |
| 03.04.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -2,88% | - |
| 02.04.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -2,22% | - |
| 01.04.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -2,01% | - |
| 31.03.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,48% | - |
| 28.03.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,98% | - |
| 27.03.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,24% | - |
| 26.03.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,49% | - |
| 25.03.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -0,33% | - |
| 24.03.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -0,16% | - |
| 21.03.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,24% | - |
| 20.03.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,25% | - |
| 19.03.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 1,75% | - |
| 18.03.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,00% | - |
| 17.03.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,67% | - |
| 14.03.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,40% | - |
| 13.03.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 2,98% | - |
| 12.03.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -2,24% | - |
| 11.03.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -3,06% | - |
| 10.03.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 0,89% | - |
| 07.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,84% | - |
| 06.03.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,87% | - |
| 05.03.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -4,53% | - |
| 04.03.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 2,87% | - |
| 03.03.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -1,76% | - |
| 28.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,53% | - |
| 27.02.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 1,12% | - |
| 26.02.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 1,67% | - |
| 25.02.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -1,71% | - |
| 24.02.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,81% | - |
| 21.02.2025 | 13,44 | 13,55 | 13,44 | 13,55 | -0,59% | 1.000,00 |
| 20.02.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -1,80% | - |
| 19.02.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 2,06% | - |
| 18.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,80% | - |
| 17.02.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -0,15% | - |
| 14.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,53% | - |
| 13.02.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,82% | - |
| 12.02.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 0,98% | - |
| 11.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,53% | - |
| 10.02.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 0,08% | - |
| 07.02.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,53% | - |
| 06.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 3,87% | - |
| 05.02.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,52% | - |
| 04.02.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 0,16% | - |
| 03.02.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 1,80% | - |
| 31.01.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 9,59% | - |
| 30.01.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -1,59% | - |
| 29.01.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,61% | - |
| 28.01.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 2,95% | - |
| 27.01.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -2,25% | - |
| 24.01.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 0,36% | - |
| 23.01.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 1,01% | - |
| 22.01.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 1,67% | - |
| 21.01.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 1,70% | - |
| 20.01.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 0,67% | - |
| 17.01.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -0,10% | - |
| 16.01.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 6,16% | - |
| 15.01.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 1,69% | - |
| 14.01.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 13.01.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,05% | - |
| 10.01.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,27% | - |
| 09.01.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -5,59% | - |
| 08.01.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 0,00% | - |
| 07.01.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 1,45% | - |
| 06.01.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -0,58% | - |
| 03.01.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -1,33% | - |
| 02.01.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,38% | - |
| 30.12.2024 | 10,47 | 10,47 | 10,47 | 10,47 | 0,19% | - |
| 27.12.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -0,10% | - |
| 23.12.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -1,97% | - |
| 20.12.2024 | 10,67 | 10,67 | 10,67 | 10,67 | -1,93% | - |
| 19.12.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 0,09% | - |
| 18.12.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -0,82% | - |
| 17.12.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -0,63% | - |
| 16.12.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 1,57% | - |
| 13.12.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 1,21% | - |
| 12.12.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 2,09% | - |
| 11.12.2024 | 10,51 | 10,51 | 10,51 | 10,51 | 2,34% | - |
| 10.12.2024 | 10,27 | 10,27 | 10,27 | 10,27 | -1,06% | - |
| 09.12.2024 | 10,38 | 10,38 | 10,38 | 10,38 | -0,86% | - |
| 06.12.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -1,23% | - |
| 05.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,49% | - |
| 04.12.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -1,82% | - |
| 03.12.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 0,46% | - |
| 02.12.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 0,83% | - |
| 29.11.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 2,27% | - |
| 28.11.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 0,00% | - |
| 27.11.2024 | 10,26 | 10,58 | 10,26 | 10,58 | 4,03% | 237,00 |
| 26.11.2024 | 10,17 | 10,17 | 10,17 | 10,17 | -0,29% | - |
| 25.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 22.11.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -0,15% | - |
| 21.11.2024 | 10,07 | 10,15 | 9,75 | 9,97 | 0,15% | - |
| 20.11.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 1,07% | - |
| 19.11.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 0,56% | - |
| 18.11.2024 | 9,79 | 9,79 | 9,79 | 9,79 | 0,46% | - |