9,625€
-5,73%
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 | 10,06 | 10,06 | 9,41 | 9,58 | -6,19% | - |
| 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% | - |
| 09.01.2025 | 9,66 | 9,96 | 9,66 | 9,96 | 2,79% | - |
| 08.01.2025 | 10,21 | 10,21 | 9,69 | 9,69 | -5,33% | - |
| 07.01.2025 | 10,11 | 10,39 | 10,11 | 10,23 | 1,79% | - |
| 06.01.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -0,79% | - |
| 03.01.2025 | 10,13 | 10,13 | 10,13 | 10,13 | -1,36% | - |
| 02.01.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 0,69% | - |
| 30.12.2024 | 10,21 | 10,21 | 10,20 | 10,20 | 0,00% | - |
| 27.12.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,49% | - |
| 23.12.2024 | 10,33 | 10,33 | 10,15 | 10,15 | -2,12% | - |
| 21.12.2024 | 10,43 | 10,45 | 10,36 | 10,37 | -0,67% | - |
| 19.12.2024 | 10,55 | 10,55 | 10,44 | 10,44 | -7,36% | - |
| 18.12.2024 | 10,63 | 11,27 | 10,63 | 11,27 | 4,64% | 100,00 |
| 17.12.2024 | 10,68 | 10,82 | 10,68 | 10,77 | -0,19% | - |
| 13.12.2024 | 10,60 | 10,97 | 10,60 | 10,79 | 0,19% | - |
| 12.12.2024 | 10,49 | 10,89 | 10,49 | 10,77 | 1,70% | - |
| 11.12.2024 | 10,24 | 10,59 | 10,23 | 10,59 | 2,42% | - |
| 10.12.2024 | 9,99 | 10,38 | 9,99 | 10,34 | 1,27% | - |
| 09.12.2024 | 10,16 | 10,30 | 10,15 | 10,21 | 0,29% | - |
| 06.12.2024 | 10,22 | 10,22 | 10,18 | 10,18 | -2,58% | - |
| 05.12.2024 | 10,35 | 10,54 | 10,35 | 10,45 | -0,57% | - |
| 04.12.2024 | 10,55 | 10,69 | 10,51 | 10,51 | -1,68% | - |
| 03.12.2024 | 10,72 | 10,72 | 10,67 | 10,69 | -1,29% | - |
| 02.12.2024 | 10,65 | 10,85 | 10,65 | 10,83 | 1,03% | - |
| 29.11.2024 | 10,56 | 10,72 | 10,56 | 10,72 | 0,37% | - |
| 28.11.2024 | 10,31 | 10,68 | 10,31 | 10,68 | 3,79% | - |
| 27.11.2024 | 10,05 | 10,29 | 10,05 | 10,29 | 1,48% | - |
| 26.11.2024 | 9,94 | 10,17 | 9,94 | 10,14 | 1,55% | - |
| 25.11.2024 | 9,95 | 10,11 | 9,95 | 9,99 | -0,55% | - |
| 22.11.2024 | 9,76 | 10,05 | 9,76 | 10,04 | 2,71% | - |
| 21.11.2024 | 9,86 | 9,91 | 9,77 | 9,78 | -1,31% | - |
| 20.11.2024 | 9,69 | 9,91 | 9,69 | 9,91 | 1,49% | - |
| 19.11.2024 | 9,68 | 9,82 | 9,68 | 9,76 | 0,62% | - |
| 18.11.2024 | 9,57 | 9,71 | 9,57 | 9,70 | 0,15% | - |
| 15.11.2024 | 9,47 | 9,69 | 9,47 | 9,69 | 1,36% | - |
| 14.11.2024 | 9,56 | 9,56 | 9,56 | 9,56 | -0,31% | - |
| 13.11.2024 | 9,52 | 9,65 | 9,52 | 9,59 | -1,03% | - |
| 12.11.2024 | 9,78 | 9,85 | 9,69 | 9,69 | -3,25% | - |