10,440€
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 |
|---|---|---|---|---|---|---|
| 16.04.2025 | 10,48 | 10,60 | 10,38 | 10,44 | -2,11% | - |
| 15.04.2025 | 9,85 | 10,70 | 9,85 | 10,67 | 5,88% | - |
| 14.04.2025 | 9,84 | 10,14 | 9,74 | 10,07 | 4,82% | - |
| 11.04.2025 | 10,14 | 10,15 | 9,41 | 9,61 | -4,31% | - |
| 10.04.2025 | 10,25 | 10,88 | 10,02 | 10,04 | -3,20% | - |
| 09.04.2025 | 9,21 | 10,45 | 9,21 | 10,38 | 7,74% | - |
| 08.04.2025 | 9,51 | 9,88 | 9,30 | 9,63 | 4,96% | - |
| 07.04.2025 | 9,31 | 9,72 | 8,74 | 9,18 | -5,05% | - |
| 04.04.2025 | 10,59 | 10,59 | 9,46 | 9,66 | -9,10% | - |
| 03.04.2025 | 11,22 | 11,33 | 10,62 | 10,63 | -7,32% | - |
| 02.04.2025 | 11,27 | 11,60 | 11,26 | 11,47 | -1,29% | - |
| 01.04.2025 | 11,54 | 11,89 | 11,52 | 11,62 | -1,32% | - |
| 31.03.2025 | 11,80 | 12,13 | 11,67 | 11,78 | -3,52% | - |
| 28.03.2025 | 12,28 | 12,38 | 12,11 | 12,21 | -0,69% | - |
| 27.03.2025 | 12,40 | 12,41 | 12,14 | 12,29 | -1,32% | - |
| 26.03.2025 | 12,43 | 12,53 | 12,36 | 12,46 | 0,36% | - |
| 25.03.2025 | 12,36 | 12,67 | 12,36 | 12,41 | 0,20% | - |
| 24.03.2025 | 12,37 | 12,48 | 12,31 | 12,39 | 0,32% | - |
| 21.03.2025 | 12,40 | 12,43 | 12,25 | 12,35 | -0,40% | 6.800,00 |
| 20.03.2025 | 12,37 | 12,53 | 12,31 | 12,40 | -0,12% | - |
| 19.03.2025 | 12,30 | 12,42 | 12,19 | 12,41 | 0,98% | - |
| 18.03.2025 | 12,08 | 12,38 | 12,02 | 12,29 | 2,08% | - |
| 17.03.2025 | 12,12 | 12,12 | 11,99 | 12,04 | -0,41% | - |
| 14.03.2025 | 11,71 | 12,17 | 11,71 | 12,09 | 0,79% | - |
| 13.03.2025 | 12,20 | 12,20 | 11,94 | 12,00 | -1,72% | - |
| 12.03.2025 | 11,80 | 12,21 | 11,78 | 12,21 | 3,83% | - |
| 11.03.2025 | 12,13 | 12,13 | 11,61 | 11,76 | -2,77% | - |
| 10.03.2025 | 12,47 | 12,65 | 12,09 | 12,09 | -2,58% | - |
| 07.03.2025 | 12,04 | 12,42 | 12,04 | 12,41 | 0,73% | - |
| 06.03.2025 | 12,56 | 12,61 | 12,32 | 12,32 | -1,08% | - |
| 05.03.2025 | 12,87 | 13,08 | 12,44 | 12,46 | -2,20% | - |
| 04.03.2025 | 13,34 | 13,53 | 12,74 | 12,74 | -5,25% | - |
| 03.03.2025 | 13,00 | 13,47 | 12,86 | 13,44 | 3,98% | - |
| 28.02.2025 | 13,25 | 13,33 | 12,88 | 12,93 | -0,42% | - |
| 27.02.2025 | 13,74 | 13,74 | 12,98 | 12,98 | -5,70% | - |
| 26.02.2025 | 13,50 | 13,81 | 13,43 | 13,77 | 2,84% | - |
| 25.02.2025 | 13,27 | 13,57 | 13,25 | 13,39 | 0,53% | - |
| 24.02.2025 | 13,50 | 13,53 | 13,17 | 13,32 | -1,44% | - |
| 21.02.2025 | 13,57 | 13,86 | 13,51 | 13,51 | -0,41% | - |
| 20.02.2025 | 13,71 | 13,98 | 13,56 | 13,57 | -0,77% | - |
| 19.02.2025 | 13,94 | 14,09 | 13,63 | 13,67 | -1,94% | - |
| 18.02.2025 | 13,71 | 14,01 | 13,69 | 13,94 | 1,94% | - |
| 17.02.2025 | 13,01 | 13,68 | 13,01 | 13,68 | 2,59% | - |
| 14.02.2025 | 13,37 | 13,42 | 13,29 | 13,33 | -0,26% | - |
| 13.02.2025 | 12,94 | 13,43 | 12,94 | 13,37 | 0,83% | - |
| 12.02.2025 | 13,51 | 13,62 | 13,25 | 13,26 | -1,78% | - |
| 11.02.2025 | 13,39 | 13,54 | 13,26 | 13,50 | 0,60% | - |
| 10.02.2025 | 13,31 | 13,53 | 13,30 | 13,42 | 1,05% | - |
| 07.02.2025 | 13,25 | 13,32 | 13,18 | 13,28 | -0,11% | - |
| 06.02.2025 | 13,17 | 13,34 | 12,99 | 13,29 | 1,96% | - |
| 05.02.2025 | 12,67 | 13,07 | 12,67 | 13,04 | 2,32% | - |
| 04.02.2025 | 12,18 | 12,77 | 12,18 | 12,74 | 1,64% | - |
| 03.02.2025 | 12,57 | 12,61 | 12,33 | 12,54 | -1,49% | - |
| 31.01.2025 | 12,27 | 12,85 | 12,27 | 12,73 | 4,00% | - |
| 30.01.2025 | 11,18 | 12,37 | 11,18 | 12,24 | 9,29% | - |
| 29.01.2025 | 11,03 | 11,44 | 11,03 | 11,20 | -1,02% | - |
| 28.01.2025 | 11,18 | 11,38 | 11,13 | 11,31 | 1,30% | - |
| 27.01.2025 | 10,89 | 11,18 | 10,84 | 11,17 | 1,64% | - |
| 24.01.2025 | 11,13 | 11,17 | 10,97 | 10,99 | -1,26% | - |
| 23.01.2025 | 11,06 | 11,15 | 11,02 | 11,13 | 0,18% | - |
| 22.01.2025 | 10,97 | 11,27 | 10,96 | 11,11 | 1,18% | - |
| 21.01.2025 | 10,81 | 10,98 | 10,70 | 10,98 | 1,48% | - |
| 20.01.2025 | 10,62 | 10,87 | 10,59 | 10,82 | 1,55% | - |
| 17.01.2025 | 10,68 | 10,69 | 10,54 | 10,65 | 1,19% | - |
| 16.01.2025 | 10,27 | 10,81 | 10,27 | 10,53 | 0,05% | - |
| 15.01.2025 | 9,97 | 10,55 | 9,97 | 10,52 | 6,10% | - |
| 14.01.2025 | 9,73 | 9,99 | 9,67 | 9,92 | 1,85% | - |
| 13.01.2025 | 9,73 | 9,81 | 9,65 | 9,74 | -0,46% | - |
| 10.01.2025 | 10,03 | 10,03 | 9,70 | 9,78 | -2,62% | - |
| 09.01.2025 | 9,91 | 10,10 | 9,76 | 10,04 | 1,21% | - |
| 08.01.2025 | 10,21 | 10,51 | 9,73 | 9,92 | -5,45% | - |
| 07.01.2025 | 10,11 | 10,54 | 10,11 | 10,50 | 0,43% | - |
| 06.01.2025 | 10,32 | 10,46 | 10,29 | 10,45 | 1,26% | - |
| 03.01.2025 | 10,40 | 10,40 | 10,23 | 10,32 | -0,96% | - |
| 02.01.2025 | 10,55 | 10,57 | 10,36 | 10,42 | 1,21% | - |
| 30.12.2024 | 10,48 | 10,49 | 10,30 | 10,30 | -2,19% | - |
| 27.12.2024 | 10,48 | 10,59 | 10,44 | 10,53 | 0,91% | - |
| 23.12.2024 | 10,60 | 10,61 | 10,27 | 10,43 | -0,71% | - |
| 20.12.2024 | 10,71 | 10,71 | 10,47 | 10,51 | -1,96% | - |
| 19.12.2024 | 10,83 | 10,90 | 10,67 | 10,72 | -2,59% | - |
| 18.12.2024 | 10,91 | 11,05 | 10,84 | 11,00 | 0,82% | 100,00 |
| 17.12.2024 | 10,96 | 11,04 | 10,88 | 10,91 | -0,86% | - |
| 16.12.2024 | 11,05 | 11,06 | 10,88 | 11,01 | -0,54% | - |
| 13.12.2024 | 10,87 | 11,35 | 10,87 | 11,07 | 1,47% | - |
| 12.12.2024 | 10,77 | 11,12 | 10,75 | 10,91 | 1,44% | - |
| 11.12.2024 | 10,52 | 10,75 | 10,47 | 10,75 | 1,90% | - |
| 10.12.2024 | 10,26 | 10,56 | 10,25 | 10,55 | 2,23% | - |
| 09.12.2024 | 10,42 | 10,50 | 10,26 | 10,32 | -0,86% | - |
| 06.12.2024 | 10,48 | 10,49 | 10,26 | 10,41 | -0,76% | - |
| 05.12.2024 | 10,62 | 10,71 | 10,49 | 10,49 | -1,36% | - |
| 04.12.2024 | 10,82 | 11,01 | 10,56 | 10,64 | -2,16% | - |
| 03.12.2024 | 11,01 | 11,02 | 10,81 | 10,87 | -1,00% | - |
| 02.12.2024 | 10,93 | 11,22 | 10,92 | 10,98 | 0,50% | - |
| 29.11.2024 | 10,84 | 10,93 | 10,73 | 10,93 | 0,69% | - |
| 28.11.2024 | 10,59 | 10,92 | 10,54 | 10,85 | 2,65% | - |
| 27.11.2024 | 10,32 | 10,57 | 10,30 | 10,57 | 2,62% | - |
| 26.11.2024 | 10,19 | 10,34 | 10,10 | 10,30 | 0,44% | - |
| 25.11.2024 | 10,21 | 10,28 | 10,08 | 10,26 | 0,54% | - |
| 22.11.2024 | 9,76 | 10,22 | 9,76 | 10,20 | 2,26% | - |
| 21.11.2024 | 10,12 | 10,15 | 9,75 | 9,98 | -0,83% | - |