13,370€
0,83%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,58 | 13,71 | 13,54 | 13,58 | -0,26% | - |
| 05.06.2025 | 13,42 | 13,64 | 13,40 | 13,61 | 1,23% | - |
| 04.06.2025 | 13,25 | 13,46 | 13,20 | 13,45 | 1,78% | - |
| 03.06.2025 | 13,41 | 13,42 | 13,03 | 13,21 | -1,23% | - |
| 02.06.2025 | 13,36 | 13,45 | 13,21 | 13,38 | -0,04% | - |
| 30.05.2025 | 13,34 | 13,53 | 13,32 | 13,38 | 0,75% | - |
| 29.05.2025 | 13,40 | 13,44 | 13,22 | 13,28 | 0,34% | - |
| 28.05.2025 | 13,34 | 13,36 | 13,20 | 13,24 | -0,97% | - |
| 27.05.2025 | 12,93 | 13,43 | 12,93 | 13,37 | 1,40% | - |
| 26.05.2025 | 13,15 | 13,19 | 13,15 | 13,18 | 1,03% | - |
| 23.05.2025 | 13,20 | 13,29 | 12,79 | 13,05 | -1,10% | - |
| 22.05.2025 | 12,99 | 13,21 | 12,87 | 13,19 | 1,11% | - |
| 21.05.2025 | 12,70 | 13,13 | 12,70 | 13,05 | 0,04% | - |
| 20.05.2025 | 13,08 | 13,09 | 12,87 | 13,04 | -0,04% | - |
| 19.05.2025 | 13,14 | 13,14 | 12,81 | 13,05 | -0,99% | - |
| 16.05.2025 | 12,85 | 13,47 | 12,85 | 13,18 | 2,57% | - |
| 15.05.2025 | 12,65 | 13,02 | 12,65 | 12,85 | -1,27% | - |
| 14.05.2025 | 12,72 | 13,23 | 12,72 | 13,01 | -0,50% | - |
| 13.05.2025 | 12,76 | 13,09 | 12,73 | 13,08 | 2,35% | - |
| 12.05.2025 | 12,26 | 12,88 | 12,25 | 12,78 | 4,63% | - |
| 09.05.2025 | 12,15 | 12,29 | 12,12 | 12,21 | 0,78% | - |
| 08.05.2025 | 12,04 | 12,15 | 11,98 | 12,12 | 1,47% | - |
| 07.05.2025 | 11,98 | 11,99 | 11,65 | 11,94 | -0,54% | - |
| 06.05.2025 | 11,93 | 12,12 | 11,83 | 12,01 | 0,25% | - |
| 05.05.2025 | 11,96 | 12,05 | 11,92 | 11,98 | -0,25% | - |
| 02.05.2025 | 12,06 | 12,07 | 11,69 | 12,01 | 7,81% | - |
| 30.04.2025 | 11,18 | 11,27 | 11,03 | 11,14 | -1,07% | - |
| 29.04.2025 | 11,26 | 11,50 | 11,13 | 11,26 | 0,18% | - |
| 28.04.2025 | 11,29 | 11,40 | 11,22 | 11,24 | -0,58% | - |
| 25.04.2025 | 11,11 | 11,38 | 11,09 | 11,30 | 2,17% | - |
| 24.04.2025 | 10,68 | 11,19 | 10,60 | 11,06 | 3,22% | - |
| 23.04.2025 | 10,77 | 10,92 | 10,67 | 10,72 | 1,18% | - |
| 22.04.2025 | 10,44 | 10,60 | 10,36 | 10,59 | 0,47% | - |
| 17.04.2025 | 10,48 | 10,62 | 10,36 | 10,54 | 0,09% | - |
| 16.04.2025 | 10,48 | 10,60 | 10,37 | 10,53 | -1,27% | - |
| 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% | - |