13,370€
-3,54%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -2,16% | - |
| 24.07.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -0,36% | - |
| 23.07.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 0,00% | - |
| 22.07.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 1,09% | - |
| 21.07.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -0,79% | - |
| 18.07.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -0,36% | - |
| 17.07.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,29% | - |
| 16.07.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -2,24% | - |
| 15.07.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 1,78% | - |
| 14.07.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -0,99% | - |
| 11.07.2025 | 14,17 | 14,17 | 14,17 | 14,17 | 2,09% | - |
| 10.07.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 1,54% | - |
| 09.07.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 0,51% | - |
| 08.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 07.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,39% | - |
| 04.07.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 2,32% | - |
| 03.07.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -4,36% | - |
| 02.07.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 0,65% | - |
| 01.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,07% | - |
| 30.06.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 1,61% | - |
| 27.06.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 4,03% | - |
| 26.06.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,23% | - |
| 25.06.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 2,09% | - |
| 24.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,55% | - |
| 23.06.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -0,16% | - |
| 20.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,16% | - |
| 19.06.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 0,94% | - |
| 18.06.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,70% | - |
| 17.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,16% | - |
| 16.06.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,00% | - |
| 13.06.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -1,84% | - |
| 12.06.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -0,99% | - |
| 11.06.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -1,13% | - |
| 10.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,26% | - |
| 09.06.2025 | 13,47 | 13,47 | 13,47 | 13,47 | -0,59% | - |
| 06.06.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,15% | - |
| 05.06.2025 | 13,36 | 13,57 | 13,36 | 13,57 | 3,04% | 222,00 |
| 04.06.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -1,35% | - |
| 03.06.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,45% | - |
| 02.06.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,61% | - |
| 30.05.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -0,60% | - |
| 29.05.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,15% | - |
| 28.05.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 1,45% | - |
| 27.05.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,62% | - |
| 26.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,29% | - |
| 23.05.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 2,25% | - |
| 22.05.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,54% | - |
| 21.05.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
| 20.05.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,31% | - |
| 19.05.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 2,11% | - |
| 16.05.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -0,77% | - |
| 15.05.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,31% | - |
| 14.05.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 2,61% | - |
| 13.05.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -0,71% | - |
| 12.05.2025 | 12,23 | 12,72 | 12,23 | 12,72 | 5,04% | 750,00 |
| 09.05.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 1,17% | - |
| 08.05.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 0,34% | - |
| 07.05.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -0,08% | - |
| 06.05.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,42% | - |
| 05.05.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 1,02% | - |
| 02.05.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 5,18% | - |
| 30.04.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 0,00% | - |
| 29.04.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -0,44% | - |
| 28.04.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 2,09% | - |
| 25.04.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 3,97% | - |
| 24.04.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -0,66% | - |
| 23.04.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 3,00% | - |
| 22.04.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,19% | - |
| 17.04.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 0,00% | - |
| 16.04.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 3,49% | - |
| 15.04.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 2,56% | - |
| 14.04.2025 | 9,77 | 9,77 | 9,77 | 9,77 | -2,88% | - |
| 11.04.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 0,10% | - |
| 10.04.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 9,66% | - |
| 09.04.2025 | 9,17 | 9,17 | 9,17 | 9,17 | -1,93% | - |
| 08.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 3,60% | - |
| 07.04.2025 | 9,14 | 9,14 | 9,02 | 9,02 | -14,10% | 500,00 |
| 04.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -5,66% | - |
| 03.04.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -2,88% | - |
| 02.04.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -2,22% | - |
| 01.04.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -2,01% | - |
| 31.03.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,48% | - |
| 28.03.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,98% | - |
| 27.03.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -0,24% | - |
| 26.03.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,49% | - |
| 25.03.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -0,33% | - |
| 24.03.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -0,16% | - |
| 21.03.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,24% | - |
| 20.03.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,25% | - |
| 19.03.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 1,75% | - |
| 18.03.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,00% | - |
| 17.03.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,67% | - |
| 14.03.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,40% | - |
| 13.03.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 2,98% | - |
| 12.03.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -5,24% | - |
| 10.03.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 0,89% | - |
| 07.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,84% | - |
| 06.03.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,87% | - |
| 05.03.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -4,53% | - |
| 04.03.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 2,87% | - |