13,575€
2,38%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,23 | 13,39 | 13,23 | 13,37 | 0,83% | - |
| 05.06.2025 | 13,08 | 13,30 | 13,08 | 13,26 | 0,38% | - |
| 04.06.2025 | 12,91 | 13,21 | 12,91 | 13,21 | 0,69% | - |
| 03.06.2025 | 13,07 | 13,12 | 12,99 | 13,12 | 0,61% | - |
| 02.06.2025 | 13,02 | 13,12 | 13,01 | 13,04 | 0,00% | - |
| 30.05.2025 | 13,00 | 13,25 | 13,00 | 13,04 | -0,84% | - |
| 29.05.2025 | 13,06 | 13,15 | 13,06 | 13,15 | 1,94% | - |
| 28.05.2025 | 12,99 | 13,14 | 12,90 | 12,90 | -0,92% | - |
| 27.05.2025 | 12,93 | 13,23 | 12,93 | 13,02 | 1,40% | - |
| 26.05.2025 | 12,81 | 12,84 | 12,81 | 12,84 | 1,02% | - |
| 23.05.2025 | 12,86 | 13,09 | 12,71 | 12,71 | -0,63% | - |
| 22.05.2025 | 12,65 | 12,79 | 12,65 | 12,79 | -1,16% | - |
| 21.05.2025 | 12,70 | 12,95 | 12,70 | 12,94 | 0,78% | - |
| 20.05.2025 | 12,75 | 12,84 | 12,75 | 12,84 | -0,62% | - |
| 19.05.2025 | 12,80 | 12,92 | 12,66 | 12,92 | -0,31% | - |
| 16.05.2025 | 12,51 | 12,96 | 12,51 | 12,96 | 2,78% | - |
| 15.05.2025 | 12,65 | 12,81 | 12,61 | 12,61 | -1,64% | - |
| 14.05.2025 | 12,72 | 12,99 | 12,72 | 12,82 | 0,55% | - |
| 13.05.2025 | 12,43 | 12,75 | 12,43 | 12,75 | 1,19% | - |
| 12.05.2025 | 11,95 | 12,60 | 11,95 | 12,60 | 4,65% | - |
| 09.05.2025 | 11,83 | 12,04 | 11,83 | 12,04 | 0,75% | - |
| 08.05.2025 | 11,72 | 11,97 | 11,72 | 11,95 | 2,40% | - |
| 07.05.2025 | 11,67 | 11,67 | 11,63 | 11,67 | -1,44% | - |
| 06.05.2025 | 11,62 | 11,90 | 11,62 | 11,84 | 1,72% | - |
| 05.05.2025 | 11,65 | 11,65 | 11,63 | 11,64 | -1,61% | - |
| 02.05.2025 | 11,75 | 11,83 | 11,57 | 11,83 | 9,03% | - |
| 30.04.2025 | 10,96 | 11,17 | 10,85 | 10,85 | -1,27% | - |
| 29.04.2025 | 10,98 | 11,32 | 10,98 | 10,99 | -1,70% | - |
| 28.04.2025 | 10,99 | 11,21 | 10,99 | 11,18 | 3,42% | - |
| 25.04.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 2,37% | - |
| 24.04.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 0,67% | - |
| 23.04.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 1,94% | - |
| 22.04.2025 | 10,17 | 10,29 | 10,17 | 10,29 | 0,00% | - |
| 17.04.2025 | 10,21 | 10,29 | 10,21 | 10,29 | 0,49% | - |
| 16.04.2025 | 10,22 | 10,31 | 10,22 | 10,24 | -1,92% | - |
| 15.04.2025 | 9,85 | 10,55 | 9,85 | 10,44 | 6,10% | - |
| 14.04.2025 | 9,60 | 9,91 | 9,60 | 9,84 | 3,58% | - |
| 11.04.2025 | 9,89 | 9,89 | 9,45 | 9,50 | -6,95% | - |
| 10.04.2025 | 9,99 | 10,49 | 9,96 | 10,21 | 9,78% | - |
| 09.04.2025 | 9,05 | 9,46 | 9,04 | 9,30 | -4,17% | - |
| 08.04.2025 | 9,24 | 9,73 | 9,24 | 9,71 | 6,24% | - |
| 07.04.2025 | 9,07 | 9,54 | 8,67 | 9,14 | -2,87% | - |
| 04.04.2025 | 10,30 | 10,32 | 9,41 | 9,41 | -11,36% | - |
| 03.04.2025 | 10,96 | 11,04 | 10,57 | 10,61 | -4,76% | - |
| 02.04.2025 | 11,27 | 11,42 | 11,14 | 11,14 | -1,94% | - |
| 01.04.2025 | 11,54 | 11,63 | 11,36 | 11,36 | -1,98% | - |
| 31.03.2025 | 11,80 | 11,80 | 11,58 | 11,59 | -3,74% | - |
| 28.03.2025 | 11,96 | 12,15 | 11,96 | 12,04 | -0,08% | - |
| 27.03.2025 | 12,09 | 12,20 | 12,05 | 12,05 | -1,79% | - |
| 26.03.2025 | 12,10 | 12,27 | 12,10 | 12,27 | 0,00% | - |
| 24.03.2025 | 12,04 | 12,27 | 12,04 | 12,27 | 0,99% | - |
| 21.03.2025 | 12,09 | 12,18 | 12,09 | 12,15 | -1,38% | 1.700,00 |
| 20.03.2025 | 12,06 | 12,32 | 12,06 | 12,32 | 0,98% | - |
| 19.03.2025 | 11,98 | 12,20 | 11,98 | 12,20 | 0,66% | - |
| 18.03.2025 | 11,77 | 12,14 | 11,77 | 12,12 | 1,85% | - |
| 17.03.2025 | 11,79 | 11,91 | 11,79 | 11,90 | -0,17% | - |
| 15.03.2025 | 11,71 | 11,92 | 11,71 | 11,92 | 0,42% | - |
| 13.03.2025 | 11,89 | 11,94 | 11,87 | 11,87 | -0,08% | - |
| 12.03.2025 | 11,50 | 11,88 | 11,50 | 11,88 | 3,66% | - |
| 11.03.2025 | 11,67 | 11,67 | 11,46 | 11,46 | -4,50% | - |
| 10.03.2025 | 12,14 | 12,38 | 12,00 | 12,00 | -0,74% | - |
| 07.03.2025 | 12,04 | 12,17 | 12,04 | 12,09 | -1,87% | - |
| 06.03.2025 | 12,23 | 12,37 | 12,23 | 12,32 | -0,65% | - |
| 05.03.2025 | 12,54 | 12,87 | 12,40 | 12,40 | -1,74% | - |
| 04.03.2025 | 12,99 | 13,25 | 12,62 | 12,62 | -5,04% | - |
| 03.03.2025 | 12,67 | 13,29 | 12,67 | 13,29 | 3,75% | - |
| 28.02.2025 | 12,88 | 12,89 | 12,74 | 12,81 | -1,31% | - |
| 27.02.2025 | 13,38 | 13,38 | 12,95 | 12,98 | -4,21% | - |
| 26.02.2025 | 13,15 | 13,55 | 13,15 | 13,55 | 4,39% | - |
| 24.02.2025 | 13,15 | 13,29 | 12,98 | 12,98 | -2,70% | - |
| 21.02.2025 | 13,22 | 13,56 | 13,22 | 13,34 | -2,13% | - |
| 20.02.2025 | 13,36 | 13,74 | 13,36 | 13,63 | 0,59% | - |
| 19.02.2025 | 13,58 | 13,59 | 13,55 | 13,55 | -1,67% | - |
| 18.02.2025 | 13,35 | 13,78 | 13,35 | 13,78 | 3,22% | - |
| 17.02.2025 | 13,01 | 13,35 | 13,00 | 13,35 | 1,68% | - |
| 14.02.2025 | 13,03 | 13,22 | 13,03 | 13,13 | -0,38% | - |
| 13.02.2025 | 12,94 | 13,20 | 12,94 | 13,18 | 0,53% | - |
| 12.02.2025 | 13,16 | 13,33 | 13,11 | 13,11 | -1,21% | - |
| 11.02.2025 | 13,05 | 13,28 | 13,05 | 13,27 | -0,30% | - |
| 10.02.2025 | 12,97 | 13,33 | 12,96 | 13,31 | 2,94% | - |
| 07.02.2025 | 12,90 | 13,05 | 12,90 | 12,93 | -1,15% | - |
| 06.02.2025 | 12,83 | 13,08 | 12,83 | 13,08 | 2,75% | - |
| 05.02.2025 | 12,35 | 12,73 | 12,34 | 12,73 | 1,76% | - |
| 04.02.2025 | 12,18 | 12,51 | 12,18 | 12,51 | 1,54% | - |
| 03.02.2025 | 12,26 | 12,34 | 12,23 | 12,32 | -1,99% | - |
| 31.01.2025 | 11,95 | 12,61 | 11,95 | 12,57 | 15,43% | - |
| 30.01.2025 | 10,90 | 10,90 | 10,89 | 10,89 | -1,36% | - |
| 29.01.2025 | 11,03 | 11,26 | 11,03 | 11,04 | -1,43% | - |
| 28.01.2025 | 10,88 | 11,20 | 10,88 | 11,20 | 3,32% | - |
| 24.01.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,00% | - |
| 23.01.2025 | 10,77 | 10,91 | 10,77 | 10,84 | -1,81% | - |
| 22.01.2025 | 10,69 | 11,10 | 10,68 | 11,04 | 4,15% | - |
| 21.01.2025 | 10,52 | 10,72 | 10,52 | 10,60 | -0,66% | - |
| 20.01.2025 | 10,35 | 10,71 | 10,34 | 10,67 | 1,23% | - |
| 17.01.2025 | 10,40 | 10,54 | 10,37 | 10,54 | 1,84% | - |
| 16.01.2025 | 10,27 | 10,54 | 10,27 | 10,35 | 0,68% | - |
| 15.01.2025 | 9,69 | 10,28 | 9,69 | 10,28 | 5,27% | - |
| 14.01.2025 | 9,47 | 9,84 | 9,47 | 9,77 | 2,09% | - |
| 13.01.2025 | 9,49 | 9,62 | 9,47 | 9,57 | -1,65% | - |
| 10.01.2025 | 9,78 | 9,86 | 9,61 | 9,73 | -2,31% | - |