1,460€
-0,34%
Echtzeit-Aktienkurs DE LA RUE PLC LS-,4486857
Bid:
Ask:
Aktienkurse zur DE LA RUE PLC LS-,4486857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,34% | - |
| 27.02.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,34% | - |
| 26.02.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 1,74% | - |
| 25.02.2025 | 1,45 | 1,45 | 1,43 | 1,44 | 0,00% | - |
| 24.02.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -1,03% | - |
| 21.02.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,69% | - |
| 20.02.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -0,35% | - |
| 19.02.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 0,35% | - |
| 18.02.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 1,41% | - |
| 17.02.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,05% | - |
| 14.02.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 0,35% | - |
| 13.02.2025 | 1,44 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 12.02.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 1,42% | - |
| 11.02.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,70% | - |
| 10.02.2025 | 1,44 | 1,44 | 1,40 | 1,42 | -0,70% | - |
| 07.02.2025 | 1,43 | 1,44 | 1,40 | 1,43 | 0,00% | - |
| 06.02.2025 | 1,44 | 1,46 | 1,41 | 1,43 | -0,35% | - |
| 05.02.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 1,41% | - |
| 04.02.2025 | 1,40 | 1,55 | 1,37 | 1,42 | 1,43% | - |
| 03.02.2025 | 1,37 | 1,40 | 1,34 | 1,40 | 1,45% | - |
| 31.01.2025 | 1,36 | 1,39 | 1,35 | 1,38 | 1,10% | - |
| 30.01.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -1,81% | - |
| 29.01.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 1,84% | - |
| 28.01.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 0,37% | - |
| 27.01.2025 | 1,33 | 1,36 | 1,32 | 1,36 | 1,12% | - |
| 24.01.2025 | 1,34 | 1,34 | 1,31 | 1,34 | 0,00% | - |
| 23.01.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 1,52% | - |
| 22.01.2025 | 1,34 | 1,35 | 1,30 | 1,32 | -1,49% | - |
| 21.01.2025 | 1,31 | 1,35 | 1,31 | 1,34 | 1,52% | - |
| 20.01.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -1,12% | - |
| 17.01.2025 | 1,34 | 1,36 | 1,32 | 1,34 | 0,00% | - |
| 16.01.2025 | 1,30 | 1,35 | 1,29 | 1,34 | 2,30% | - |
| 15.01.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 3,57% | - |
| 14.01.2025 | 1,29 | 1,31 | 1,26 | 1,26 | -1,95% | - |
| 13.01.2025 | 1,29 | 1,32 | 1,28 | 1,29 | -1,15% | - |
| 10.01.2025 | 1,34 | 1,36 | 1,29 | 1,30 | -2,62% | - |
| 09.01.2025 | 1,26 | 1,39 | 1,19 | 1,34 | 5,95% | - |
| 08.01.2025 | 1,25 | 1,29 | 1,24 | 1,26 | 1,20% | - |
| 07.01.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 2,47% | - |
| 06.01.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 03.01.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 02.01.2025 | 1,25 | 1,26 | 1,21 | 1,22 | -2,40% | - |
| 30.12.2024 | 1,26 | 1,29 | 1,25 | 1,25 | -0,79% | - |
| 27.12.2024 | 1,27 | 1,28 | 1,26 | 1,26 | -0,40% | - |
| 23.12.2024 | 1,28 | 1,30 | 1,25 | 1,27 | -0,78% | - |
| 20.12.2024 | 1,24 | 1,28 | 1,23 | 1,28 | 3,24% | - |
| 19.12.2024 | 1,21 | 1,26 | 1,17 | 1,24 | 2,07% | - |
| 18.12.2024 | 1,25 | 1,26 | 1,20 | 1,21 | -3,20% | - |
| 17.12.2024 | 1,29 | 1,31 | 1,24 | 1,25 | -2,72% | - |
| 16.12.2024 | 1,30 | 1,33 | 1,29 | 1,29 | -1,15% | - |
| 13.12.2024 | 1,38 | 1,38 | 1,30 | 1,30 | -5,45% | 3.000,00 |
| 12.12.2024 | 1,33 | 1,40 | 1,24 | 1,38 | 3,38% | - |
| 11.12.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -3,27% | - |
| 10.12.2024 | 1,38 | 1,38 | 1,36 | 1,38 | 0,00% | - |
| 09.12.2024 | 1,38 | 1,43 | 1,37 | 1,38 | 0,00% | - |
| 06.12.2024 | 1,31 | 1,39 | 1,29 | 1,38 | 5,36% | - |
| 05.12.2024 | 1,28 | 1,33 | 1,27 | 1,31 | 2,35% | - |
| 04.12.2024 | 1,28 | 1,29 | 1,23 | 1,28 | -0,39% | - |
| 03.12.2024 | 1,27 | 1,29 | 1,25 | 1,28 | 1,19% | - |
| 02.12.2024 | 1,24 | 1,27 | 1,23 | 1,27 | 1,61% | - |
| 29.11.2024 | 1,24 | 1,25 | 1,22 | 1,25 | 0,40% | - |
| 28.11.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,40% | - |
| 27.11.2024 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | - |
| 26.11.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 0,00% | - |
| 25.11.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,00% | - |
| 22.11.2024 | 1,21 | 1,24 | 1,19 | 1,24 | 2,49% | - |
| 21.11.2024 | 1,18 | 1,22 | 1,18 | 1,21 | 2,12% | - |
| 20.11.2024 | 1,23 | 1,24 | 1,17 | 1,18 | -3,67% | - |
| 19.11.2024 | 1,23 | 1,24 | 1,19 | 1,23 | 0,41% | - |
| 18.11.2024 | 1,23 | 1,26 | 1,20 | 1,22 | -0,41% | - |
| 15.11.2024 | 1,21 | 1,28 | 1,18 | 1,23 | 1,66% | - |
| 14.11.2024 | 1,20 | 1,23 | 1,18 | 1,21 | 0,84% | - |
| 13.11.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 1,70% | - |
| 12.11.2024 | 1,19 | 1,21 | 1,16 | 1,18 | -1,26% | - |
| 11.11.2024 | 1,20 | 1,21 | 1,19 | 1,19 | -0,42% | - |
| 08.11.2024 | 1,19 | 1,20 | 1,17 | 1,20 | 0,42% | - |
| 07.11.2024 | 1,18 | 1,21 | 1,18 | 1,19 | 0,85% | - |
| 06.11.2024 | 1,17 | 1,20 | 1,16 | 1,18 | 0,43% | - |
| 05.11.2024 | 1,18 | 1,18 | 1,15 | 1,18 | 0,00% | - |
| 04.11.2024 | 1,16 | 1,19 | 1,14 | 1,18 | 1,73% | - |
| 01.11.2024 | 1,18 | 1,21 | 1,15 | 1,16 | -2,12% | - |
| 31.10.2024 | 1,18 | 1,22 | 1,16 | 1,18 | 0,43% | - |
| 30.10.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -1,67% | - |
| 29.10.2024 | 1,20 | 1,22 | 1,18 | 1,20 | -0,42% | - |
| 28.10.2024 | 1,21 | 1,22 | 1,19 | 1,20 | 0,42% | - |
| 25.10.2024 | 1,21 | 1,23 | 1,19 | 1,20 | -1,65% | - |
| 24.10.2024 | 1,22 | 1,23 | 1,19 | 1,22 | 0,00% | - |
| 23.10.2024 | 1,20 | 1,24 | 1,19 | 1,22 | 1,67% | - |
| 22.10.2024 | 1,21 | 1,22 | 1,17 | 1,20 | -0,83% | - |
| 21.10.2024 | 1,23 | 1,26 | 1,21 | 1,21 | -1,63% | - |
| 18.10.2024 | 1,27 | 1,29 | 1,23 | 1,23 | -3,16% | - |
| 17.10.2024 | 1,26 | 1,29 | 1,25 | 1,27 | 0,40% | - |
| 16.10.2024 | 1,29 | 1,29 | 1,22 | 1,26 | -1,95% | - |
| 15.10.2024 | 1,14 | 1,38 | 1,14 | 1,29 | 12,72% | 6.353,00 |
| 14.10.2024 | 1,14 | 1,15 | 1,09 | 1,14 | 0,00% | - |
| 11.10.2024 | 1,11 | 1,15 | 1,11 | 1,14 | 3,17% | - |
| 10.10.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -1,34% | - |
| 09.10.2024 | 1,08 | 1,12 | 1,07 | 1,12 | 3,70% | - |
| 08.10.2024 | 1,08 | 1,10 | 1,07 | 1,08 | -0,46% | - |
| 07.10.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |