41,600€
-0,95%
Echtzeit-Aktienkurs Larsen and Toubro Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Larsen and Toubro Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 42,50 | 42,50 | 41,50 | 41,50 | -2,81% | - |
| 18.12.2024 | 42,50 | 42,70 | 41,80 | 42,70 | 0,71% | - |
| 17.12.2024 | 43,50 | 43,50 | 42,10 | 42,40 | -2,53% | 600,00 |
| 16.12.2024 | 43,20 | 43,80 | 43,10 | 43,50 | -0,23% | - |
| 13.12.2024 | 43,50 | 43,80 | 43,00 | 43,60 | 0,46% | - |
| 12.12.2024 | 44,00 | 44,00 | 42,90 | 43,40 | -1,59% | - |
| 11.12.2024 | 43,20 | 44,20 | 43,20 | 44,10 | 0,92% | - |
| 10.12.2024 | 44,10 | 44,20 | 43,60 | 43,70 | -0,91% | - |
| 09.12.2024 | 41,80 | 44,50 | 41,80 | 44,10 | 2,80% | - |
| 06.12.2024 | 42,90 | 43,50 | 42,70 | 42,90 | 0,23% | - |
| 05.12.2024 | 42,90 | 43,50 | 42,30 | 42,80 | 0,00% | - |
| 04.12.2024 | 42,20 | 42,80 | 42,00 | 42,80 | 1,66% | 34,00 |
| 03.12.2024 | 41,70 | 42,40 | 41,60 | 42,10 | 0,96% | - |
| 02.12.2024 | 41,90 | 42,10 | 41,40 | 41,70 | 0,00% | - |
| 29.11.2024 | 40,90 | 41,80 | 40,90 | 41,70 | 1,46% | - |
| 28.11.2024 | 41,50 | 41,60 | 41,00 | 41,10 | -0,48% | - |
| 27.11.2024 | 41,40 | 41,90 | 41,10 | 41,30 | -1,43% | - |
| 26.11.2024 | 41,40 | 42,70 | 41,40 | 41,90 | -1,87% | - |
| 25.11.2024 | 42,00 | 42,90 | 40,70 | 42,70 | 4,91% | 280,00 |
| 22.11.2024 | 39,30 | 41,20 | 39,20 | 40,70 | 3,56% | 340,00 |
| 21.11.2024 | 39,60 | 39,90 | 39,00 | 39,30 | -1,26% | 113,00 |
| 20.11.2024 | 39,50 | 40,10 | 39,50 | 39,80 | 0,25% | 35,00 |
| 19.11.2024 | 38,40 | 40,00 | 38,40 | 39,70 | 1,02% | - |
| 18.11.2024 | 39,60 | 40,00 | 39,30 | 39,30 | -0,51% | - |
| 15.11.2024 | 39,30 | 39,70 | 39,30 | 39,50 | -1,00% | - |
| 14.11.2024 | 39,70 | 40,10 | 39,30 | 39,90 | 0,00% | 15,00 |
| 13.11.2024 | 39,50 | 39,90 | 39,30 | 39,90 | 0,76% | 40,00 |
| 12.11.2024 | 39,20 | 40,50 | 39,20 | 39,60 | -1,74% | - |
| 11.11.2024 | 40,40 | 40,60 | 40,00 | 40,30 | 0,00% | 30,00 |
| 08.11.2024 | 40,10 | 40,70 | 39,90 | 40,30 | 0,50% | - |
| 07.11.2024 | 40,10 | 40,20 | 39,70 | 40,10 | 0,00% | - |
| 06.11.2024 | 40,00 | 40,40 | 39,70 | 40,10 | 2,04% | - |
| 05.11.2024 | 38,90 | 39,40 | 38,80 | 39,30 | 1,03% | - |
| 04.11.2024 | 39,70 | 39,70 | 38,50 | 38,90 | -1,52% | - |
| 01.11.2024 | 39,40 | 39,70 | 39,30 | 39,50 | 0,00% | - |
| 31.10.2024 | 39,00 | 39,90 | 38,20 | 39,50 | 5,90% | 800,00 |
| 30.10.2024 | 37,10 | 38,20 | 36,40 | 37,30 | 0,54% | - |
| 29.10.2024 | 37,10 | 37,50 | 37,00 | 37,10 | -1,07% | 740,00 |
| 28.10.2024 | 37,10 | 37,50 | 36,90 | 37,50 | 1,08% | 80,00 |
| 25.10.2024 | 37,20 | 38,30 | 36,80 | 37,10 | -2,11% | 990,00 |
| 24.10.2024 | 38,50 | 38,70 | 37,90 | 37,90 | -2,07% | - |
| 23.10.2024 | 38,90 | 38,90 | 38,20 | 38,70 | -0,77% | 600,00 |
| 22.10.2024 | 39,90 | 39,90 | 38,70 | 39,00 | -2,26% | 1.200,00 |
| 21.10.2024 | 39,50 | 39,90 | 39,40 | 39,90 | 1,01% | - |
| 18.10.2024 | 39,00 | 39,90 | 39,00 | 39,50 | 0,00% | - |
| 17.10.2024 | 38,90 | 39,70 | 38,90 | 39,50 | 1,02% | - |
| 16.10.2024 | 38,70 | 39,10 | 38,60 | 39,10 | -0,51% | 20,00 |
| 15.10.2024 | 39,10 | 39,30 | 38,60 | 39,30 | 1,03% | - |
| 14.10.2024 | 38,60 | 39,20 | 38,60 | 38,90 | 2,64% | - |
| 11.10.2024 | 37,40 | 38,30 | 37,40 | 37,90 | 0,00% | - |
| 10.10.2024 | 38,50 | 38,50 | 37,80 | 37,90 | -1,56% | - |
| 09.10.2024 | 38,70 | 38,80 | 38,20 | 38,50 | -0,52% | - |
| 08.10.2024 | 37,40 | 38,90 | 37,40 | 38,70 | 2,11% | - |
| 07.10.2024 | 38,30 | 38,50 | 37,70 | 37,90 | -0,52% | - |
| 04.10.2024 | 38,20 | 38,70 | 37,90 | 38,10 | -0,78% | 13,00 |
| 03.10.2024 | 40,80 | 40,80 | 38,10 | 38,40 | -5,19% | - |
| 02.10.2024 | 39,00 | 42,90 | 39,00 | 40,50 | 1,50% | 220,00 |
| 01.10.2024 | 39,90 | 39,90 | 39,30 | 39,90 | 0,00% | - |
| 30.09.2024 | 40,30 | 40,30 | 39,30 | 39,90 | -1,24% | - |
| 27.09.2024 | 40,80 | 40,80 | 39,90 | 40,40 | -1,22% | - |
| 26.09.2024 | 40,80 | 41,30 | 40,40 | 40,90 | -1,45% | - |
| 25.09.2024 | 41,30 | 41,50 | 40,80 | 41,50 | 0,97% | 61,00 |
| 24.09.2024 | 40,90 | 41,70 | 40,90 | 41,10 | -0,48% | - |
| 23.09.2024 | 41,00 | 41,30 | 40,70 | 41,30 | 0,73% | - |
| 20.09.2024 | 39,80 | 41,10 | 39,50 | 41,00 | 2,76% | - |
| 19.09.2024 | 39,60 | 40,40 | 39,50 | 39,90 | -0,50% | - |
| 18.09.2024 | 39,60 | 40,30 | 39,60 | 40,10 | 1,01% | - |
| 17.09.2024 | 39,20 | 39,70 | 38,90 | 39,70 | 1,02% | - |
| 16.09.2024 | 38,60 | 39,50 | 38,60 | 39,30 | 1,03% | - |
| 13.09.2024 | 39,30 | 39,30 | 38,70 | 38,90 | -1,02% | 1.960,00 |
| 12.09.2024 | 38,30 | 39,30 | 38,20 | 39,30 | 2,88% | - |
| 11.09.2024 | 38,40 | 39,10 | 38,00 | 38,20 | -2,30% | - |
| 10.09.2024 | 38,50 | 39,20 | 38,50 | 39,10 | 1,03% | - |
| 09.09.2024 | 38,00 | 38,80 | 38,00 | 38,70 | 1,04% | - |
| 06.09.2024 | 38,00 | 38,90 | 38,00 | 38,30 | -2,05% | - |
| 05.09.2024 | 39,90 | 39,90 | 38,90 | 39,10 | -1,01% | - |
| 04.09.2024 | 39,40 | 40,10 | 39,40 | 39,50 | -2,23% | - |
| 03.09.2024 | 39,80 | 40,50 | 39,70 | 40,40 | 1,51% | - |
| 02.09.2024 | 40,50 | 40,50 | 39,70 | 39,80 | -1,73% | - |
| 30.08.2024 | 39,90 | 40,50 | 39,70 | 40,50 | 3,32% | - |
| 29.08.2024 | 39,20 | 40,10 | 39,20 | 39,20 | -2,24% | - |
| 28.08.2024 | 39,60 | 40,10 | 39,50 | 40,10 | 0,50% | - |
| 27.08.2024 | 37,40 | 39,90 | 37,40 | 39,90 | 3,37% | - |
| 26.08.2024 | 38,60 | 38,60 | 38,50 | 38,60 | -0,26% | - |
| 23.08.2024 | 38,20 | 38,80 | 38,20 | 38,70 | 0,52% | - |
| 22.08.2024 | 38,00 | 38,80 | 38,00 | 38,50 | -0,52% | - |
| 21.08.2024 | 38,00 | 38,70 | 38,00 | 38,70 | 0,52% | - |
| 20.08.2024 | 38,50 | 38,90 | 38,10 | 38,50 | -0,52% | - |
| 19.08.2024 | 38,50 | 38,80 | 38,40 | 38,70 | 0,00% | 2.000,00 |
| 16.08.2024 | 38,80 | 39,10 | 38,60 | 38,70 | -0,26% | 1.000,00 |
| 15.08.2024 | 38,50 | 38,90 | 38,40 | 38,80 | 0,78% | - |
| 14.08.2024 | 38,80 | 38,80 | 38,20 | 38,50 | -1,03% | 400,00 |
| 13.08.2024 | 39,10 | 39,10 | 38,70 | 38,90 | 0,00% | - |
| 12.08.2024 | 39,50 | 39,50 | 38,50 | 38,90 | 0,00% | - |
| 09.08.2024 | 38,80 | 39,40 | 38,80 | 38,90 | -0,51% | - |
| 08.08.2024 | 39,00 | 39,60 | 38,70 | 39,10 | -1,01% | - |
| 07.08.2024 | 39,30 | 40,10 | 39,30 | 39,50 | 0,25% | 590,00 |
| 06.08.2024 | 38,20 | 39,40 | 38,20 | 39,40 | 3,41% | - |
| 05.08.2024 | 39,70 | 39,80 | 37,10 | 38,10 | -3,30% | 352,00 |
| 02.08.2024 | 41,60 | 41,60 | 39,30 | 39,40 | -5,06% | - |