12,950€
-0,38%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 13,05 | 13,05 | 12,85 | 12,95 | -0,77% | - |
| 17.09.2026 | 12,85 | 13,15 | 12,65 | 13,05 | 2,35% | - |
| 16.09.2026 | 13,15 | 13,20 | 12,70 | 12,75 | -3,04% | - |
| 15.09.2026 | 13,25 | 13,30 | 12,90 | 13,15 | -0,75% | - |
| 14.09.2026 | 13,25 | 13,30 | 13,15 | 13,25 | 0,00% | - |
| 11.09.2026 | 13,15 | 13,35 | 13,15 | 13,25 | 1,15% | - |
| 10.09.2026 | 13,05 | 13,35 | 13,05 | 13,10 | 0,38% | - |
| 09.09.2026 | 13,25 | 13,35 | 13,05 | 13,05 | -1,14% | - |
| 08.09.2026 | 13,25 | 13,40 | 13,10 | 13,20 | -0,75% | - |
| 07.09.2026 | 13,55 | 13,65 | 13,20 | 13,30 | -2,21% | - |
| 04.09.2026 | 13,55 | 13,70 | 13,35 | 13,60 | 0,37% | - |
| 03.09.2026 | 13,45 | 13,60 | 13,35 | 13,55 | 0,74% | - |
| 02.09.2026 | 13,75 | 13,75 | 13,30 | 13,45 | -2,18% | - |
| 01.09.2026 | 13,85 | 13,85 | 13,50 | 13,75 | -0,72% | - |
| 31.08.2026 | 13,95 | 14,00 | 13,85 | 13,85 | -0,72% | - |
| 28.08.2026 | 13,85 | 14,05 | 13,70 | 13,95 | 0,72% | - |
| 27.08.2026 | 14,05 | 14,05 | 13,75 | 13,85 | -0,72% | - |
| 26.08.2026 | 14,05 | 14,15 | 13,90 | 13,95 | -0,71% | - |
| 25.08.2026 | 14,25 | 14,40 | 13,95 | 14,05 | -1,40% | - |
| 24.08.2026 | 14,05 | 14,25 | 14,05 | 14,25 | 1,79% | - |
| 21.08.2026 | 13,75 | 14,15 | 13,60 | 14,00 | 2,19% | - |
| 20.08.2026 | 13,65 | 14,00 | 13,65 | 13,70 | 0,00% | 740,00 |
| 19.08.2026 | 13,75 | 13,80 | 13,55 | 13,70 | 0,00% | - |
| 18.08.2026 | 13,85 | 14,00 | 13,70 | 13,70 | -1,79% | - |
| 17.08.2026 | 13,95 | 14,05 | 13,90 | 13,95 | 0,00% | - |
| 14.08.2026 | 14,15 | 14,20 | 13,90 | 13,95 | -1,06% | - |
| 13.08.2026 | 14,05 | 14,15 | 14,00 | 14,10 | 0,71% | - |
| 12.08.2026 | 13,85 | 14,10 | 13,85 | 14,00 | 1,45% | - |
| 11.08.2026 | 13,55 | 13,90 | 13,35 | 13,80 | 2,22% | - |
| 10.08.2026 | 13,55 | 13,80 | 13,40 | 13,50 | -0,37% | - |
| 07.08.2026 | 13,15 | 13,65 | 13,15 | 13,55 | 3,04% | - |
| 06.08.2026 | 13,30 | 13,30 | 13,00 | 13,15 | -1,87% | - |
| 05.08.2026 | 12,95 | 13,40 | 12,95 | 13,40 | 3,88% | - |
| 04.08.2026 | 12,65 | 13,15 | 12,65 | 12,90 | 1,98% | - |
| 03.08.2026 | 12,65 | 12,85 | 12,50 | 12,65 | 2,02% | - |
| 31.07.2026 | 12,65 | 12,65 | 12,25 | 12,40 | -1,20% | - |
| 30.07.2026 | 12,45 | 12,80 | 12,45 | 12,55 | 0,80% | - |
| 29.07.2026 | 12,80 | 13,30 | 12,20 | 12,45 | -1,97% | - |
| 28.07.2026 | 12,75 | 12,90 | 12,60 | 12,70 | -0,78% | - |
| 27.07.2026 | 12,75 | 12,95 | 12,75 | 12,80 | 1,59% | - |
| 24.07.2026 | 12,35 | 12,75 | 12,35 | 12,60 | 1,61% | - |
| 23.07.2026 | 12,60 | 12,65 | 12,40 | 12,40 | -1,98% | - |
| 22.07.2026 | 12,65 | 12,75 | 12,40 | 12,65 | 0,00% | - |
| 21.07.2026 | 12,75 | 12,75 | 12,50 | 12,65 | 0,40% | - |
| 20.07.2026 | 12,75 | 13,00 | 12,60 | 12,60 | -1,18% | - |
| 17.07.2026 | 12,95 | 13,10 | 12,75 | 12,75 | -2,67% | - |
| 16.07.2026 | 14,35 | 14,40 | 13,10 | 13,10 | -7,75% | - |
| 15.07.2026 | 13,65 | 14,30 | 13,45 | 14,20 | 5,19% | - |
| 14.07.2026 | 13,55 | 13,65 | 13,25 | 13,50 | 0,00% | - |
| 13.07.2026 | 13,55 | 13,70 | 13,35 | 13,50 | -1,46% | - |
| 10.07.2026 | 14,95 | 15,05 | 13,55 | 13,70 | -8,67% | - |
| 09.07.2026 | 14,85 | 15,05 | 14,70 | 15,00 | 1,01% | - |
| 08.07.2026 | 15,35 | 15,45 | 14,70 | 14,85 | -3,57% | - |
| 07.07.2026 | 15,65 | 15,90 | 15,40 | 15,40 | -1,91% | - |
| 06.07.2026 | 15,35 | 15,80 | 15,25 | 15,70 | 2,61% | - |
| 03.07.2026 | 14,95 | 15,50 | 14,95 | 15,30 | 3,03% | - |
| 02.07.2026 | 14,35 | 14,95 | 14,35 | 14,85 | 3,48% | - |
| 01.07.2026 | 14,15 | 14,55 | 14,15 | 14,35 | 1,06% | - |
| 30.06.2026 | 13,85 | 14,30 | 13,80 | 14,20 | 2,53% | - |
| 29.06.2026 | 13,95 | 14,05 | 13,75 | 13,85 | 0,36% | - |
| 26.06.2026 | 13,85 | 14,00 | 13,70 | 13,80 | -1,08% | - |
| 25.06.2026 | 13,95 | 14,25 | 13,90 | 13,95 | 1,09% | - |
| 24.06.2026 | 13,45 | 13,95 | 13,35 | 13,80 | 2,60% | - |
| 23.06.2026 | 13,55 | 13,55 | 13,20 | 13,45 | -1,47% | - |
| 22.06.2026 | 13,25 | 13,70 | 13,25 | 13,65 | 3,41% | - |
| 19.06.2026 | 13,35 | 13,45 | 13,15 | 13,20 | -0,75% | - |
| 18.06.2026 | 13,45 | 13,75 | 13,25 | 13,30 | -0,75% | - |
| 17.06.2026 | 13,65 | 13,65 | 13,10 | 13,40 | -1,11% | - |
| 16.06.2026 | 13,65 | 13,80 | 13,30 | 13,55 | -0,37% | - |
| 15.06.2026 | 13,85 | 14,05 | 13,60 | 13,60 | -0,37% | - |
| 12.06.2026 | 13,45 | 13,65 | 13,30 | 13,65 | 1,49% | - |
| 11.06.2026 | 13,15 | 13,45 | 13,05 | 13,45 | 2,28% | - |
| 10.06.2026 | 13,55 | 13,55 | 13,00 | 13,15 | -2,95% | - |
| 09.06.2026 | 13,85 | 14,00 | 13,35 | 13,55 | -1,81% | - |
| 08.06.2026 | 13,75 | 13,95 | 13,65 | 13,80 | 0,00% | - |
| 05.06.2026 | 13,85 | 14,15 | 13,75 | 13,80 | -1,08% | - |
| 04.06.2026 | 13,65 | 13,95 | 13,60 | 13,95 | 2,57% | - |
| 03.06.2026 | 13,85 | 13,85 | 13,60 | 13,60 | -2,16% | - |
| 02.06.2026 | 13,95 | 14,10 | 13,80 | 13,90 | -0,36% | - |
| 01.06.2026 | 14,05 | 14,10 | 13,75 | 13,95 | 0,00% | - |
| 29.05.2026 | 13,85 | 14,10 | 13,85 | 13,95 | 0,72% | - |
| 28.05.2026 | 13,85 | 13,95 | 13,70 | 13,85 | 0,00% | - |
| 27.05.2026 | 14,15 | 14,15 | 13,85 | 13,85 | -2,12% | - |
| 26.05.2026 | 14,35 | 14,45 | 14,10 | 14,15 | -2,08% | - |
| 25.05.2026 | 14,35 | 14,45 | 14,20 | 14,45 | 2,48% | - |
| 22.05.2026 | 14,05 | 14,20 | 13,95 | 14,10 | 0,36% | - |
| 21.05.2026 | 13,75 | 14,15 | 13,75 | 14,05 | 1,81% | - |
| 20.05.2026 | 13,15 | 13,90 | 13,15 | 13,80 | 4,55% | - |
| 19.05.2026 | 13,45 | 13,60 | 13,20 | 13,20 | -1,86% | - |
| 18.05.2026 | 13,25 | 13,60 | 13,25 | 13,45 | 0,75% | - |
| 15.05.2026 | 13,55 | 13,70 | 13,20 | 13,35 | -2,20% | - |
| 14.05.2026 | 13,55 | 13,85 | 13,55 | 13,65 | 0,74% | - |
| 13.05.2026 | 13,65 | 13,65 | 13,35 | 13,55 | 0,00% | - |
| 12.05.2026 | 13,85 | 13,85 | 13,40 | 13,55 | -2,87% | - |
| 11.05.2026 | 13,85 | 14,15 | 13,60 | 13,95 | 0,36% | - |
| 08.05.2026 | 13,95 | 14,05 | 13,75 | 13,90 | -0,36% | - |
| 07.05.2026 | 14,45 | 14,50 | 13,95 | 13,95 | -2,45% | - |
| 06.05.2026 | 14,05 | 14,70 | 14,05 | 14,30 | 2,51% | - |
| 05.05.2026 | 13,85 | 14,25 | 13,85 | 13,95 | 1,45% | - |
| 04.05.2026 | 14,15 | 14,15 | 13,70 | 13,75 | -3,51% | - |