24,050$
-3,22%
Echtzeit-Aktienkurs Larsen and Toubro Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Larsen and Toubro Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 24,85 | 24,85 | 24,55 | 24,85 | 1,12% | - |
| 15.12.2021 | 24,43 | 24,73 | 24,15 | 24,58 | 0,92% | - |
| 14.12.2021 | 24,23 | 24,70 | 24,10 | 24,35 | 0,00% | - |
| 13.12.2021 | 24,43 | 24,65 | 24,00 | 24,35 | 0,00% | - |
| 10.12.2021 | 24,38 | 24,63 | 24,35 | 24,35 | -1,72% | - |
| 09.12.2021 | 24,70 | 24,78 | 24,38 | 24,78 | 2,80% | - |
| 08.12.2021 | 24,03 | 24,20 | 23,70 | 24,10 | 0,84% | - |
| 07.12.2021 | 24,23 | 24,33 | 23,83 | 23,90 | -0,73% | - |
| 06.12.2021 | 24,05 | 24,13 | 23,73 | 24,08 | -2,03% | - |
| 03.12.2021 | 24,40 | 24,85 | 24,13 | 24,58 | 3,26% | - |
| 02.12.2021 | 23,58 | 24,00 | 23,45 | 23,80 | 0,74% | - |
| 01.12.2021 | 23,63 | 23,63 | 23,45 | 23,63 | 1,83% | - |
| 30.11.2021 | 23,28 | 23,63 | 22,85 | 23,20 | -1,17% | - |
| 29.11.2021 | 23,43 | 23,68 | 22,95 | 23,48 | 0,54% | - |
| 26.11.2021 | 23,65 | 23,98 | 23,30 | 23,35 | -6,51% | - |
| 25.11.2021 | 24,90 | 24,98 | 24,63 | 24,98 | 0,91% | - |
| 24.11.2021 | 24,93 | 24,95 | 24,53 | 24,75 | -2,17% | - |
| 23.11.2021 | 25,30 | 25,60 | 24,90 | 25,30 | 1,10% | - |
| 22.11.2021 | 25,03 | 25,20 | 24,75 | 25,03 | -0,50% | - |
| 19.11.2021 | 25,58 | 25,65 | 25,08 | 25,15 | -1,76% | - |
| 18.11.2021 | 25,55 | 25,78 | 25,25 | 25,60 | -2,01% | - |
| 17.11.2021 | 26,13 | 26,35 | 25,95 | 26,13 | -0,29% | - |
| 16.11.2021 | 26,03 | 26,35 | 25,63 | 26,20 | -0,38% | - |
| 15.11.2021 | 26,35 | 26,43 | 25,88 | 26,30 | -1,22% | - |
| 12.11.2021 | 26,48 | 26,90 | 26,20 | 26,63 | 0,00% | - |
| 11.11.2021 | 26,73 | 27,05 | 26,33 | 26,63 | 1,72% | - |
| 10.11.2021 | 26,33 | 26,55 | 26,08 | 26,18 | 0,19% | - |
| 09.11.2021 | 26,10 | 26,25 | 25,90 | 26,13 | 0,38% | - |
| 08.11.2021 | 25,55 | 26,23 | 25,53 | 26,03 | 1,26% | - |
| 05.11.2021 | 25,48 | 25,70 | 25,45 | 25,70 | 1,08% | - |
| 04.11.2021 | 25,38 | 25,68 | 25,15 | 25,43 | 1,19% | - |
| 03.11.2021 | 25,10 | 25,40 | 24,83 | 25,13 | 3,18% | - |
| 02.11.2021 | 24,38 | 24,38 | 24,08 | 24,35 | 0,52% | - |
| 01.11.2021 | 24,30 | 24,58 | 23,80 | 24,23 | 0,73% | - |
| 29.10.2021 | 23,98 | 24,43 | 23,75 | 24,05 | -2,73% | - |
| 28.10.2021 | 24,50 | 24,85 | 24,20 | 24,73 | 2,28% | - |
| 27.10.2021 | 24,08 | 24,38 | 24,05 | 24,18 | 0,94% | - |
| 26.10.2021 | 24,13 | 24,30 | 23,85 | 23,95 | 1,70% | - |
| 25.10.2021 | 23,53 | 23,98 | 23,43 | 23,55 | -0,53% | - |
| 22.10.2021 | 24,10 | 24,10 | 23,58 | 23,68 | -1,04% | - |
| 21.10.2021 | 23,98 | 24,05 | 23,73 | 23,93 | -2,05% | - |
| 20.10.2021 | 24,50 | 24,75 | 24,15 | 24,43 | -1,31% | - |
| 19.10.2021 | 24,40 | 24,90 | 24,38 | 24,75 | 2,17% | - |
| 18.10.2021 | 23,53 | 25,30 | 23,50 | 24,23 | 0,73% | - |
| 15.10.2021 | 24,00 | 24,35 | 23,73 | 24,05 | 2,45% | - |
| 14.10.2021 | 23,73 | 23,80 | 23,48 | 23,48 | -0,84% | - |
| 13.10.2021 | 23,78 | 24,13 | 23,60 | 23,68 | 3,61% | - |
| 12.10.2021 | 22,83 | 22,88 | 22,45 | 22,85 | 0,77% | - |
| 11.10.2021 | 22,68 | 22,93 | 22,38 | 22,68 | -0,87% | - |
| 08.10.2021 | 22,98 | 23,20 | 22,78 | 22,88 | -0,11% | - |
| 07.10.2021 | 23,03 | 23,08 | 22,83 | 22,90 | 2,35% | - |
| 06.10.2021 | 22,58 | 22,75 | 22,13 | 22,38 | -3,45% | - |
| 05.10.2021 | 22,98 | 23,20 | 22,63 | 23,18 | 1,42% | - |
| 04.10.2021 | 23,60 | 23,60 | 22,60 | 22,85 | -1,08% | - |
| 01.10.2021 | 22,95 | 23,35 | 22,73 | 23,10 | 0,22% | - |
| 30.09.2021 | 23,18 | 23,33 | 22,75 | 23,05 | 0,22% | - |
| 29.09.2021 | 23,03 | 23,23 | 22,75 | 23,00 | -0,86% | - |
| 28.09.2021 | 23,18 | 23,58 | 22,88 | 23,20 | -1,90% | - |
| 27.09.2021 | 23,28 | 23,73 | 23,28 | 23,65 | -0,84% | - |
| 24.09.2021 | 23,78 | 24,10 | 23,78 | 23,85 | -0,31% | - |
| 23.09.2021 | 23,88 | 23,93 | 23,70 | 23,93 | 3,01% | - |
| 22.09.2021 | 23,53 | 23,55 | 23,00 | 23,23 | -1,48% | - |
| 21.09.2021 | 23,50 | 23,68 | 23,13 | 23,58 | 1,07% | - |
| 20.09.2021 | 23,08 | 23,33 | 22,98 | 23,33 | 0,86% | - |
| 17.09.2021 | 23,33 | 23,55 | 23,03 | 23,13 | -1,39% | - |
| 16.09.2021 | 23,33 | 23,53 | 23,33 | 23,45 | 0,75% | - |
| 15.09.2021 | 23,45 | 23,50 | 23,08 | 23,28 | 1,64% | - |
| 14.09.2021 | 23,03 | 23,13 | 22,88 | 22,90 | 0,00% | - |
| 13.09.2021 | 23,08 | 23,20 | 22,63 | 22,90 | 0,11% | - |
| 10.09.2021 | 22,93 | 23,20 | 22,63 | 22,88 | 0,44% | - |
| 09.09.2021 | 22,95 | 23,00 | 22,58 | 22,78 | -0,76% | - |
| 08.09.2021 | 22,65 | 22,95 | 22,58 | 22,95 | -0,43% | - |
| 07.09.2021 | 23,13 | 23,40 | 22,88 | 23,05 | -1,60% | - |
| 06.09.2021 | 23,43 | 23,43 | 23,38 | 23,43 | 0,32% | - |
| 03.09.2021 | 23,25 | 23,75 | 23,13 | 23,35 | 0,76% | - |
| 02.09.2021 | 23,35 | 23,58 | 23,05 | 23,18 | -1,17% | - |
| 01.09.2021 | 23,43 | 23,80 | 23,35 | 23,45 | 2,29% | - |
| 31.08.2021 | 22,85 | 23,05 | 22,53 | 22,93 | 2,57% | - |
| 27.08.2021 | 22,18 | 22,48 | 22,15 | 22,35 | 4,81% | - |
| 26.08.2021 | 21,28 | 21,38 | 21,08 | 21,33 | -0,23% | - |
| 25.08.2021 | 21,70 | 21,70 | 21,08 | 21,38 | -0,81% | - |
| 24.08.2021 | 21,48 | 21,83 | 21,40 | 21,55 | 1,89% | - |
| 23.08.2021 | 21,05 | 21,35 | 20,83 | 21,15 | 1,32% | - |
| 20.08.2021 | 21,13 | 21,38 | 20,83 | 20,88 | -1,53% | - |
| 19.08.2021 | 21,28 | 21,60 | 21,03 | 21,20 | -1,28% | - |
| 18.08.2021 | 21,73 | 21,78 | 21,48 | 21,48 | -2,05% | - |
| 17.08.2021 | 21,75 | 21,93 | 21,60 | 21,93 | -0,79% | - |
| 16.08.2021 | 21,80 | 22,33 | 21,78 | 22,10 | 1,14% | - |
| 13.08.2021 | 21,95 | 22,18 | 21,70 | 21,85 | 0,34% | - |
| 12.08.2021 | 21,78 | 21,78 | 21,78 | 21,78 | 2,96% | - |
| 11.08.2021 | 21,15 | 21,15 | 21,10 | 21,15 | 0,83% | - |
| 10.08.2021 | 21,10 | 21,10 | 20,90 | 20,98 | -1,18% | - |
| 09.08.2021 | 21,18 | 21,58 | 21,08 | 21,23 | -2,41% | - |
| 06.08.2021 | 21,58 | 21,85 | 21,33 | 21,75 | -0,11% | - |
| 05.08.2021 | 21,93 | 22,03 | 21,53 | 21,78 | 0,58% | - |
| 04.08.2021 | 21,53 | 21,80 | 21,35 | 21,65 | -1,03% | - |
| 03.08.2021 | 22,13 | 22,33 | 21,83 | 21,88 | -1,69% | - |
| 02.08.2021 | 21,95 | 22,61 | 21,58 | 22,25 | 2,18% | - |
| 30.07.2021 | 21,83 | 22,15 | 21,45 | 21,78 | 0,58% | - |
| 29.07.2021 | 21,68 | 22,05 | 21,53 | 21,65 | -2,91% | - |