34,300€
-1,44%
Echtzeit-Aktienkurs LARSEN+TOUBRO GDR/1 IR 2
Bid:
Ask:
Aktienkurse zur LARSEN+TOUBRO GDR/1 IR 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 34,75 | 35,55 | 34,70 | 35,05 | 0,00% | - |
| 30.09.2025 | 35,15 | 35,20 | 34,95 | 35,05 | -1,54% | - |
| 29.09.2025 | 35,65 | 35,95 | 35,30 | 35,60 | -1,25% | - |
| 26.09.2025 | 34,95 | 36,55 | 34,95 | 36,05 | 1,84% | - |
| 25.09.2025 | 35,25 | 35,70 | 34,90 | 35,40 | -0,14% | - |
| 24.09.2025 | 34,60 | 35,65 | 34,55 | 35,45 | 1,14% | - |
| 23.09.2025 | 35,10 | 35,10 | 34,65 | 35,05 | 1,30% | - |
| 22.09.2025 | 35,85 | 35,90 | 34,60 | 34,60 | -3,35% | 187,00 |
| 19.09.2025 | 35,15 | 35,90 | 35,15 | 35,80 | 0,70% | 100,00 |
| 18.09.2025 | 36,15 | 36,15 | 35,15 | 35,55 | 0,00% | - |
| 17.09.2025 | 35,40 | 35,70 | 35,20 | 35,55 | 0,57% | - |
| 16.09.2025 | 34,70 | 35,55 | 34,70 | 35,35 | 1,58% | - |
| 15.09.2025 | 35,10 | 35,10 | 34,20 | 34,80 | -0,14% | - |
| 12.09.2025 | 34,85 | 35,00 | 34,35 | 34,85 | 0,43% | - |
| 11.09.2025 | 34,65 | 35,10 | 34,40 | 34,70 | 0,87% | 70,00 |
| 10.09.2025 | 34,35 | 34,75 | 34,00 | 34,40 | 0,73% | - |
| 09.09.2025 | 34,30 | 34,35 | 33,80 | 34,15 | -0,15% | 400,00 |
| 08.09.2025 | 34,00 | 34,55 | 33,95 | 34,20 | 0,74% | - |
| 05.09.2025 | 34,80 | 34,80 | 33,85 | 33,95 | -2,86% | - |
| 04.09.2025 | 34,60 | 35,05 | 34,50 | 34,95 | 0,87% | - |
| 03.09.2025 | 34,50 | 34,85 | 34,40 | 34,65 | 0,43% | - |
| 02.09.2025 | 34,85 | 34,90 | 34,30 | 34,50 | -0,14% | - |
| 01.09.2025 | 34,70 | 34,90 | 34,30 | 34,55 | -0,43% | - |
| 29.08.2025 | 34,65 | 34,95 | 34,55 | 34,70 | 0,14% | - |
| 28.08.2025 | 34,65 | 34,70 | 34,20 | 34,65 | 0,00% | 100,00 |
| 27.08.2025 | 34,70 | 34,70 | 34,50 | 34,65 | 0,14% | - |
| 26.08.2025 | 35,45 | 35,45 | 34,40 | 34,60 | -1,98% | - |
| 25.08.2025 | 34,95 | 35,35 | 34,55 | 35,30 | 2,02% | - |
| 22.08.2025 | 35,35 | 35,50 | 34,60 | 34,60 | -2,26% | - |
| 21.08.2025 | 35,15 | 35,50 | 35,15 | 35,40 | 1,00% | 20,00 |
| 20.08.2025 | 35,30 | 35,65 | 35,00 | 35,05 | -0,99% | 600,00 |
| 19.08.2025 | 35,75 | 35,80 | 35,30 | 35,40 | -0,98% | - |
| 18.08.2025 | 35,85 | 36,25 | 35,35 | 35,75 | -0,28% | - |
| 15.08.2025 | 35,40 | 36,00 | 35,35 | 35,85 | -0,28% | - |
| 14.08.2025 | 35,95 | 36,45 | 35,50 | 35,95 | 0,00% | 15,00 |
| 13.08.2025 | 35,75 | 36,05 | 35,35 | 35,95 | 0,42% | - |
| 12.08.2025 | 35,60 | 36,50 | 35,60 | 35,80 | -0,69% | - |
| 11.08.2025 | 35,20 | 36,05 | 35,20 | 36,05 | 2,56% | - |
| 08.08.2025 | 35,15 | 35,60 | 35,10 | 35,15 | -0,14% | - |
| 07.08.2025 | 35,05 | 35,65 | 34,95 | 35,20 | 0,57% | 100,00 |
| 06.08.2025 | 35,50 | 35,70 | 34,90 | 35,00 | -0,71% | 114,00 |
| 05.08.2025 | 35,30 | 35,85 | 35,25 | 35,25 | 0,00% | - |
| 04.08.2025 | 35,10 | 35,60 | 35,00 | 35,25 | -0,42% | - |
| 01.08.2025 | 36,05 | 36,05 | 35,20 | 35,40 | -1,26% | - |
| 31.07.2025 | 35,90 | 36,35 | 35,65 | 35,85 | 0,14% | - |
| 30.07.2025 | 35,20 | 36,30 | 34,65 | 35,80 | 3,62% | - |
| 29.07.2025 | 33,90 | 35,10 | 33,90 | 34,55 | 2,37% | - |
| 28.07.2025 | 33,80 | 34,25 | 33,60 | 33,75 | 0,45% | - |
| 25.07.2025 | 34,40 | 34,40 | 33,60 | 33,60 | -1,90% | - |
| 24.07.2025 | 34,25 | 34,35 | 33,85 | 34,25 | 0,15% | - |
| 23.07.2025 | 34,10 | 34,65 | 33,75 | 34,20 | -0,58% | - |
| 22.07.2025 | 35,10 | 35,10 | 34,20 | 34,40 | -0,72% | - |
| 21.07.2025 | 34,95 | 34,95 | 34,60 | 34,65 | -0,72% | 40,00 |
| 18.07.2025 | 35,00 | 35,00 | 34,45 | 34,90 | -0,14% | - |
| 17.07.2025 | 34,85 | 35,25 | 34,75 | 34,95 | 0,58% | - |
| 16.07.2025 | 35,05 | 35,25 | 34,65 | 34,75 | -0,86% | - |
| 15.07.2025 | 34,55 | 35,15 | 34,55 | 35,05 | 0,29% | - |
| 14.07.2025 | 35,50 | 35,55 | 34,60 | 34,95 | -0,85% | 100,00 |
| 11.07.2025 | 35,80 | 35,80 | 35,05 | 35,25 | -0,42% | - |
| 10.07.2025 | 35,40 | 35,60 | 35,25 | 35,40 | -0,14% | - |
| 09.07.2025 | 35,65 | 35,65 | 35,30 | 35,45 | -0,42% | 480,00 |
| 08.07.2025 | 35,50 | 35,80 | 35,20 | 35,60 | 0,14% | 40,00 |
| 07.07.2025 | 35,75 | 35,75 | 35,25 | 35,55 | -1,25% | - |
| 04.07.2025 | 35,55 | 36,00 | 35,50 | 36,00 | 1,12% | - |
| 03.07.2025 | 35,65 | 36,05 | 35,50 | 35,60 | -0,14% | - |
| 02.07.2025 | 35,95 | 36,45 | 35,50 | 35,65 | -1,93% | - |
| 01.07.2025 | 35,90 | 36,45 | 35,90 | 36,35 | 1,11% | - |
| 30.06.2025 | 36,90 | 36,90 | 35,90 | 35,95 | -1,24% | - |
| 27.06.2025 | 36,50 | 36,85 | 36,25 | 36,40 | -0,82% | - |
| 26.06.2025 | 35,70 | 36,70 | 35,65 | 36,70 | 1,38% | - |
| 25.06.2025 | 35,90 | 36,40 | 35,70 | 36,20 | -0,14% | - |
| 24.06.2025 | 35,60 | 36,70 | 35,50 | 36,25 | 2,40% | 50,00 |
| 23.06.2025 | 36,60 | 36,65 | 35,40 | 35,40 | -3,28% | - |
| 20.06.2025 | 36,00 | 36,80 | 35,90 | 36,60 | 2,09% | - |
| 19.06.2025 | 36,60 | 36,60 | 35,85 | 35,85 | -0,97% | - |
| 18.06.2025 | 36,40 | 36,50 | 36,00 | 36,20 | -0,14% | - |
| 17.06.2025 | 36,95 | 36,95 | 36,00 | 36,25 | -0,68% | - |
| 16.06.2025 | 36,00 | 36,65 | 35,90 | 36,50 | 0,27% | - |
| 13.06.2025 | 36,70 | 36,70 | 35,65 | 36,40 | -0,41% | - |
| 12.06.2025 | 37,75 | 37,75 | 36,20 | 36,55 | -2,14% | - |
| 11.06.2025 | 37,30 | 37,85 | 37,30 | 37,35 | -0,53% | - |
| 10.06.2025 | 37,90 | 37,95 | 37,40 | 37,55 | 0,40% | - |
| 09.06.2025 | 37,20 | 37,75 | 37,20 | 37,40 | 0,00% | - |
| 06.06.2025 | 37,10 | 37,60 | 37,10 | 37,40 | -0,27% | - |
| 05.06.2025 | 37,35 | 37,60 | 36,85 | 37,50 | 1,76% | 4.500,00 |
| 04.06.2025 | 36,95 | 37,20 | 36,85 | 36,85 | -1,60% | 100,00 |
| 03.06.2025 | 36,95 | 37,45 | 36,90 | 37,45 | 1,22% | 803,00 |
| 02.06.2025 | 37,55 | 37,55 | 36,80 | 37,00 | -1,33% | 80,00 |
| 30.05.2025 | 37,45 | 37,95 | 37,45 | 37,50 | 0,40% | - |
| 29.05.2025 | 37,40 | 37,90 | 37,25 | 37,35 | -0,80% | - |
| 28.05.2025 | 37,00 | 37,85 | 37,00 | 37,65 | 0,80% | - |
| 27.05.2025 | 36,70 | 37,80 | 36,65 | 37,35 | 1,63% | - |
| 26.05.2025 | 36,85 | 37,60 | 36,75 | 36,75 | -0,41% | - |
| 23.05.2025 | 36,30 | 37,20 | 36,25 | 36,90 | 0,54% | - |
| 22.05.2025 | 36,70 | 37,20 | 36,25 | 36,70 | 0,14% | - |
| 21.05.2025 | 36,50 | 37,10 | 36,45 | 36,65 | -1,35% | - |
| 20.05.2025 | 37,40 | 37,40 | 36,90 | 37,15 | -1,59% | - |
| 19.05.2025 | 37,45 | 37,75 | 37,15 | 37,75 | 0,53% | - |
| 16.05.2025 | 37,50 | 37,95 | 37,35 | 37,55 | 0,40% | 29,00 |
| 15.05.2025 | 37,10 | 37,95 | 37,00 | 37,40 | -0,13% | - |