£2,872
0,86%
Echtzeit-Aktienkurs Direct Line Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Direct Line Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 2,86 | 2,87 | 2,84 | 2,86 | 0,42% | 221.002,00 |
| 01.05.2025 | 2,83 | 2,85 | 2,83 | 2,85 | 0,64% | 719.219,00 |
| 30.04.2025 | 2,83 | 2,85 | 2,82 | 2,83 | 0,07% | 940.039,00 |
| 29.04.2025 | 2,82 | 2,83 | 2,81 | 2,83 | 0,86% | 207.152,00 |
| 28.04.2025 | 2,80 | 2,81 | 2,79 | 2,80 | 0,72% | 545.888,00 |
| 25.04.2025 | 2,79 | 2,79 | 2,78 | 2,78 | 0,22% | 106.611,00 |
| 24.04.2025 | 2,81 | 2,81 | 2,77 | 2,78 | 0,00% | 412.720,00 |
| 23.04.2025 | 2,76 | 2,79 | 2,76 | 2,78 | 0,22% | 1.004.797,00 |
| 22.04.2025 | 2,74 | 2,79 | 2,74 | 2,77 | 0,98% | 1.045.927,00 |
| 17.04.2025 | 2,74 | 2,75 | 2,72 | 2,75 | -0,04% | 1.407.370,00 |
| 16.04.2025 | 2,73 | 2,75 | 2,72 | 2,75 | 0,37% | 485.128,00 |
| 15.04.2025 | 2,71 | 2,74 | 2,71 | 2,74 | 1,56% | 1.459.511,00 |
| 14.04.2025 | 2,72 | 2,72 | 2,69 | 2,69 | 0,97% | 3.433.226,00 |
| 11.04.2025 | 2,67 | 2,68 | 2,64 | 2,67 | 0,15% | 1.184.971,00 |
| 10.04.2025 | 2,74 | 2,74 | 2,66 | 2,66 | 2,07% | 618.415,00 |
| 09.04.2025 | 2,62 | 2,64 | 2,59 | 2,61 | -2,10% | 1.429.230,00 |
| 08.04.2025 | 2,62 | 2,69 | 2,62 | 2,67 | 2,78% | 1.428.693,00 |
| 07.04.2025 | 2,57 | 2,68 | 2,50 | 2,59 | -3,35% | 1.190.155,00 |
| 04.04.2025 | 2,76 | 2,76 | 2,66 | 2,68 | -2,89% | 1.120.548,00 |
| 03.04.2025 | 2,80 | 2,81 | 2,76 | 2,76 | -2,81% | 348.972,00 |
| 02.04.2025 | 2,83 | 2,84 | 2,80 | 2,84 | 0,78% | 446.130,00 |
| 01.04.2025 | 2,83 | 2,83 | 2,80 | 2,82 | 0,43% | 1.837.486,00 |
| 31.03.2025 | 2,84 | 2,84 | 2,80 | 2,81 | -0,50% | 731.577,00 |
| 28.03.2025 | 2,83 | 2,84 | 2,82 | 2,82 | -0,07% | 434.631,00 |
| 27.03.2025 | 2,82 | 2,83 | 2,80 | 2,83 | -0,21% | 467.825,00 |
| 26.03.2025 | 2,84 | 2,85 | 2,83 | 2,83 | 0,14% | 575.099,00 |
| 25.03.2025 | 2,85 | 2,85 | 2,82 | 2,83 | -0,21% | 397.075,00 |
| 24.03.2025 | 2,79 | 2,84 | 2,79 | 2,83 | 0,50% | 493.180,00 |
| 21.03.2025 | 2,81 | 2,82 | 2,78 | 2,82 | -0,21% | 698.493,00 |
| 20.03.2025 | 2,84 | 2,84 | 2,81 | 2,83 | -0,56% | 585.671,00 |
| 19.03.2025 | 2,83 | 2,85 | 2,83 | 2,84 | 0,50% | 880.686,00 |
| 18.03.2025 | 2,84 | 2,84 | 2,82 | 2,83 | -0,35% | 1.809.964,00 |
| 17.03.2025 | 2,81 | 2,84 | 2,80 | 2,84 | 1,72% | 633.822,00 |
| 14.03.2025 | 2,78 | 2,80 | 2,74 | 2,79 | 0,50% | 563.009,00 |
| 13.03.2025 | 2,76 | 2,79 | 2,76 | 2,78 | 0,51% | 696.800,00 |
| 12.03.2025 | 2,74 | 2,77 | 2,74 | 2,76 | 1,17% | 7.828.758,00 |
| 11.03.2025 | 2,75 | 2,75 | 2,72 | 2,73 | -1,16% | 1.072.140,00 |
| 10.03.2025 | 2,79 | 2,79 | 2,76 | 2,76 | 0,00% | 816.593,00 |
| 07.03.2025 | 2,75 | 2,76 | 2,74 | 2,76 | 0,22% | 256.318,00 |
| 06.03.2025 | 2,79 | 2,79 | 2,75 | 2,76 | -0,72% | 1.597.962,00 |
| 05.03.2025 | 2,77 | 2,78 | 2,75 | 2,78 | 1,02% | 386.788,00 |
| 04.03.2025 | 2,75 | 2,78 | 2,74 | 2,75 | -0,79% | 746.768,00 |
| 03.03.2025 | 2,74 | 2,78 | 2,74 | 2,77 | -0,29% | 599.337,00 |
| 28.02.2025 | 2,76 | 2,79 | 2,75 | 2,78 | -0,14% | 1.226.848,00 |
| 27.02.2025 | 2,74 | 2,80 | 2,71 | 2,78 | 2,28% | 1.077.786,00 |
| 26.02.2025 | 2,67 | 2,72 | 2,66 | 2,72 | 2,03% | 1.999.243,00 |
| 25.02.2025 | 2,65 | 2,67 | 2,65 | 2,67 | 0,72% | 1.574.829,00 |
| 24.02.2025 | 2,64 | 2,65 | 2,63 | 2,65 | 0,42% | 2.913.310,00 |
| 21.02.2025 | 2,64 | 2,65 | 2,63 | 2,64 | 0,04% | 970.422,00 |
| 20.02.2025 | 2,63 | 2,66 | 2,62 | 2,64 | -0,04% | 316.346,00 |
| 19.02.2025 | 2,66 | 2,66 | 2,63 | 2,64 | -0,90% | 310.953,00 |
| 18.02.2025 | 2,68 | 2,68 | 2,66 | 2,66 | -0,67% | 1.321.833,00 |
| 17.02.2025 | 2,68 | 2,69 | 2,67 | 2,68 | 0,15% | 742.771,00 |
| 14.02.2025 | 2,68 | 2,69 | 2,66 | 2,67 | 0,11% | 505.899,00 |
| 13.02.2025 | 2,66 | 2,68 | 2,66 | 2,67 | 0,49% | 361.865,00 |
| 12.02.2025 | 2,66 | 2,66 | 2,64 | 2,66 | 0,45% | 765.484,00 |
| 11.02.2025 | 2,66 | 2,67 | 2,64 | 2,65 | -0,68% | 1.020.468,00 |
| 10.02.2025 | 2,69 | 2,69 | 2,66 | 2,66 | -0,52% | 418.046,00 |
| 07.02.2025 | 2,70 | 2,70 | 2,66 | 2,68 | -0,30% | 520.276,00 |
| 06.02.2025 | 2,68 | 2,70 | 2,66 | 2,69 | 0,90% | 1.445.883,00 |
| 05.02.2025 | 2,65 | 2,68 | 2,65 | 2,66 | 0,15% | 1.022.364,00 |
| 04.02.2025 | 2,65 | 2,66 | 2,65 | 2,66 | 0,00% | 881.622,00 |
| 03.02.2025 | 2,66 | 2,67 | 2,65 | 2,66 | -0,89% | 1.048.206,00 |
| 31.01.2025 | 2,68 | 2,69 | 2,68 | 2,68 | 0,00% | 708.840,00 |
| 30.01.2025 | 2,68 | 2,69 | 2,67 | 2,68 | 0,37% | 489.241,00 |
| 29.01.2025 | 2,65 | 2,69 | 2,65 | 2,67 | 0,83% | 2.576.435,00 |
| 28.01.2025 | 2,67 | 2,68 | 2,65 | 2,65 | -0,38% | 1.245.742,00 |
| 27.01.2025 | 2,66 | 2,68 | 2,65 | 2,66 | -0,08% | 1.497.864,00 |
| 24.01.2025 | 2,68 | 2,68 | 2,65 | 2,66 | -0,52% | 1.422.379,00 |
| 23.01.2025 | 2,67 | 2,68 | 2,67 | 2,68 | 0,07% | 1.715.724,00 |
| 22.01.2025 | 2,63 | 2,68 | 2,63 | 2,67 | 1,91% | 2.575.854,00 |
| 21.01.2025 | 2,62 | 2,63 | 2,61 | 2,62 | 0,23% | 934.938,00 |
| 20.01.2025 | 2,63 | 2,63 | 2,61 | 2,62 | -0,30% | 921.934,00 |
| 17.01.2025 | 2,61 | 2,64 | 2,59 | 2,63 | 0,69% | 1.047.630,00 |
| 16.01.2025 | 2,62 | 2,62 | 2,59 | 2,61 | 0,31% | 909.074,00 |
| 15.01.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 2,28% | 2.627.353,00 |
| 14.01.2025 | 2,55 | 2,58 | 2,54 | 2,54 | -0,24% | 3.128.243,00 |
| 13.01.2025 | 2,55 | 2,58 | 2,54 | 2,55 | -0,47% | 3.531.907,00 |
| 10.01.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -1,01% | 3.182.143,00 |
| 09.01.2025 | 2,55 | 2,59 | 2,55 | 2,59 | 0,78% | 2.392.779,00 |
| 08.01.2025 | 2,59 | 2,60 | 2,54 | 2,57 | -1,23% | 3.222.582,00 |
| 07.01.2025 | 2,60 | 2,61 | 2,58 | 2,60 | 0,08% | 1.355.444,00 |
| 06.01.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 1,01% | 2.395.428,00 |
| 03.01.2025 | 2,56 | 2,58 | 2,56 | 2,57 | 0,00% | 1.710.576,00 |
| 02.01.2025 | 2,55 | 2,57 | 2,55 | 2,57 | 0,94% | 1.958.373,00 |
| 31.12.2024 | 2,54 | 2,55 | 2,53 | 2,55 | 0,08% | 498.872,00 |
| 30.12.2024 | 2,55 | 2,55 | 2,53 | 2,54 | 0,20% | 680.555,00 |
| 27.12.2024 | 2,54 | 2,56 | 2,52 | 2,54 | 0,36% | 1.388.747,00 |
| 24.12.2024 | 2,54 | 2,54 | 2,52 | 2,53 | 0,00% | 434.388,00 |
| 23.12.2024 | 2,47 | 2,54 | 2,46 | 2,53 | 4,20% | 2.615.665,00 |
| 20.12.2024 | 2,41 | 2,43 | 2,40 | 2,43 | 0,58% | 1.949.534,00 |
| 19.12.2024 | 2,42 | 2,43 | 2,40 | 2,41 | -0,66% | 708.844,00 |
| 18.12.2024 | 2,43 | 2,44 | 2,41 | 2,43 | 0,16% | 1.740.759,00 |
| 17.12.2024 | 2,44 | 2,45 | 2,41 | 2,43 | -1,30% | 1.683.933,00 |
| 16.12.2024 | 2,47 | 2,47 | 2,46 | 2,46 | -0,73% | 511.283,00 |
| 13.12.2024 | 2,46 | 2,50 | 2,46 | 2,48 | 0,65% | 663.652,00 |
| 12.12.2024 | 2,48 | 2,48 | 2,46 | 2,46 | -0,40% | 863.142,00 |
| 11.12.2024 | 2,47 | 2,49 | 2,47 | 2,47 | -0,08% | 502.526,00 |
| 10.12.2024 | 2,45 | 2,50 | 2,45 | 2,47 | -0,96% | 1.428.865,00 |
| 09.12.2024 | 2,50 | 2,52 | 2,48 | 2,50 | -0,40% | 1.925.578,00 |