£2,448
1,39%
Echtzeit-Aktienkurs Direct Line Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Direct Line Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.12.2024 | 2,52 | 2,57 | 2,51 | 2,51 | 4,94% | 6.168.776,00 |
| 05.12.2024 | 2,36 | 2,55 | 2,34 | 2,39 | 1,53% | 1.709.526,00 |
| 04.12.2024 | 2,31 | 2,41 | 2,29 | 2,35 | 1,91% | 1.103.314,00 |
| 03.12.2024 | 2,32 | 2,32 | 2,29 | 2,31 | -0,52% | 641.329,00 |
| 02.12.2024 | 2,34 | 2,37 | 2,30 | 2,32 | -0,85% | 1.751.694,00 |
| 29.11.2024 | 2,28 | 2,35 | 2,27 | 2,34 | 4,37% | 3.173.018,00 |
| 28.11.2024 | 2,10 | 2,30 | 2,10 | 2,24 | 41,14% | 6.237.879,00 |
| 27.11.2024 | 1,65 | 1,65 | 1,57 | 1,59 | 0,16% | 415.029,00 |
| 26.11.2024 | 1,57 | 1,59 | 1,57 | 1,59 | -0,19% | 280.924,00 |
| 25.11.2024 | 1,57 | 1,59 | 1,56 | 1,59 | 0,32% | 136.642,00 |
| 22.11.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 1,30% | 350.292,00 |
| 21.11.2024 | 1,56 | 1,57 | 1,54 | 1,56 | 1,34% | 404.272,00 |
| 20.11.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -0,19% | 197.923,00 |
| 19.11.2024 | 1,57 | 1,57 | 1,53 | 1,55 | -1,59% | 227.854,00 |
| 18.11.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -0,63% | 201.756,00 |
| 15.11.2024 | 1,58 | 1,59 | 1,57 | 1,58 | -0,13% | 339.824,00 |
| 14.11.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 3,26% | 232.255,00 |
| 13.11.2024 | 1,52 | 1,56 | 1,52 | 1,53 | 0,33% | 1.628.312,00 |
| 12.11.2024 | 1,49 | 1,57 | 1,48 | 1,53 | -5,39% | 1.233.615,00 |
| 11.11.2024 | 1,67 | 1,68 | 1,60 | 1,62 | -1,70% | 342.467,00 |
| 08.11.2024 | 1,64 | 1,65 | 1,62 | 1,64 | 0,00% | 453.878,00 |
| 07.11.2024 | 1,64 | 1,67 | 1,62 | 1,64 | 0,31% | 309.936,00 |
| 06.11.2024 | 1,66 | 1,70 | 1,64 | 1,64 | 0,12% | 137.029,00 |
| 05.11.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -0,18% | 1.157.598,00 |
| 04.11.2024 | 1,64 | 1,65 | 1,64 | 1,64 | -0,12% | 102.692,00 |
| 01.11.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 0,31% | 328.516,00 |
| 31.10.2024 | 1,65 | 1,66 | 1,62 | 1,64 | -1,92% | 191.732,00 |
| 30.10.2024 | 1,65 | 1,72 | 1,65 | 1,67 | 0,42% | 187.922,00 |
| 29.10.2024 | 1,69 | 1,69 | 1,65 | 1,66 | -1,42% | 428.362,00 |
| 28.10.2024 | 1,70 | 1,71 | 1,68 | 1,69 | -0,77% | 696.794,00 |
| 25.10.2024 | 1,71 | 1,73 | 1,69 | 1,70 | -0,93% | 369.007,00 |
| 24.10.2024 | 1,73 | 1,75 | 1,71 | 1,71 | -0,64% | 465.132,00 |
| 23.10.2024 | 1,76 | 1,76 | 1,71 | 1,73 | -1,26% | 441.576,00 |
| 22.10.2024 | 1,76 | 1,76 | 1,70 | 1,75 | -1,74% | 485.983,00 |
| 21.10.2024 | 1,79 | 1,82 | 1,78 | 1,78 | -1,11% | 271.348,00 |
| 18.10.2024 | 1,80 | 1,82 | 1,79 | 1,80 | -0,06% | 293.728,00 |
| 17.10.2024 | 1,76 | 1,80 | 1,75 | 1,80 | 2,22% | 1.355.402,00 |
| 16.10.2024 | 1,76 | 1,78 | 1,72 | 1,76 | -3,67% | 594.507,00 |
| 15.10.2024 | 1,81 | 1,83 | 1,78 | 1,83 | 1,90% | 1.243.421,00 |
| 14.10.2024 | 1,79 | 1,81 | 1,79 | 1,79 | -0,88% | 514.750,00 |
| 11.10.2024 | 1,82 | 1,83 | 1,81 | 1,81 | -0,77% | 402.223,00 |
| 10.10.2024 | 1,80 | 1,85 | 1,80 | 1,82 | 0,94% | 793.320,00 |
| 09.10.2024 | 1,77 | 1,82 | 1,77 | 1,81 | 0,75% | 350.905,00 |
| 08.10.2024 | 1,80 | 1,80 | 1,78 | 1,79 | -1,24% | 640.835,00 |
| 07.10.2024 | 1,85 | 1,85 | 1,81 | 1,82 | -0,33% | 723.310,00 |
| 04.10.2024 | 1,82 | 1,84 | 1,81 | 1,82 | -0,05% | 552.157,00 |
| 03.10.2024 | 1,83 | 1,83 | 1,79 | 1,82 | -0,38% | 463.304,00 |
| 02.10.2024 | 1,84 | 1,85 | 1,82 | 1,83 | -1,40% | 467.118,00 |
| 01.10.2024 | 1,87 | 1,87 | 1,84 | 1,86 | -0,96% | 302.027,00 |
| 30.09.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 0,48% | 311.446,00 |
| 27.09.2024 | 1,87 | 1,87 | 1,85 | 1,86 | 0,81% | 387.994,00 |
| 26.09.2024 | 1,81 | 1,85 | 1,81 | 1,85 | 3,24% | 341.522,00 |
| 25.09.2024 | 1,77 | 1,81 | 1,77 | 1,79 | 0,00% | 245.083,00 |
| 24.09.2024 | 1,80 | 1,80 | 1,78 | 1,79 | 0,39% | 197.745,00 |
| 23.09.2024 | 1,77 | 1,78 | 1,75 | 1,78 | -0,06% | 63.873,00 |
| 20.09.2024 | 1,77 | 1,79 | 1,75 | 1,79 | 0,45% | 366.083,00 |
| 19.09.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 1,34% | 592.038,00 |
| 18.09.2024 | 1,78 | 1,78 | 1,74 | 1,75 | -0,45% | 417.522,00 |
| 17.09.2024 | 1,78 | 1,78 | 1,76 | 1,76 | 0,09% | 267.461,00 |
| 16.09.2024 | 1,78 | 1,80 | 1,76 | 1,76 | -2,11% | 205.182,00 |
| 13.09.2024 | 1,78 | 1,81 | 1,77 | 1,80 | 1,01% | 3.066.206,00 |
| 12.09.2024 | 1,79 | 1,79 | 1,77 | 1,78 | -0,84% | 275.324,00 |
| 11.09.2024 | 1,82 | 1,84 | 1,79 | 1,80 | -2,34% | 507.540,00 |
| 10.09.2024 | 1,79 | 1,87 | 1,79 | 1,84 | 2,17% | 812.855,00 |
| 09.09.2024 | 1,84 | 1,86 | 1,79 | 1,80 | -2,07% | 344.850,00 |
| 06.09.2024 | 1,89 | 1,89 | 1,82 | 1,84 | -2,96% | 472.371,00 |
| 05.09.2024 | 1,90 | 1,93 | 1,88 | 1,89 | 0,00% | 684.976,00 |
| 04.09.2024 | 1,87 | 1,96 | 1,86 | 1,89 | -2,27% | 1.374.735,00 |
| 03.09.2024 | 1,90 | 1,94 | 1,90 | 1,94 | 1,44% | 499.635,00 |
| 02.09.2024 | 1,90 | 1,95 | 1,89 | 1,91 | 0,18% | 317.061,00 |
| 30.08.2024 | 1,92 | 1,93 | 1,89 | 1,91 | -0,39% | 598.148,00 |
| 29.08.2024 | 1,90 | 1,92 | 1,89 | 1,91 | 0,82% | 880.252,00 |
| 28.08.2024 | 1,91 | 1,91 | 1,87 | 1,90 | 1,66% | 538.808,00 |
| 27.08.2024 | 1,86 | 1,89 | 1,86 | 1,87 | 0,51% | 723.045,00 |
| 26.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,25% | - |
| 23.08.2024 | 1,85 | 1,87 | 1,83 | 1,85 | -1,96% | 341.256,00 |
| 22.08.2024 | 1,89 | 1,89 | 1,86 | 1,89 | 1,67% | 163.236,00 |
| 21.08.2024 | 1,85 | 1,87 | 1,84 | 1,86 | -0,13% | 302.184,00 |
| 20.08.2024 | 1,86 | 1,87 | 1,85 | 1,86 | -0,51% | 106.784,00 |
| 19.08.2024 | 1,87 | 1,88 | 1,87 | 1,87 | 0,05% | 79.533,00 |
| 16.08.2024 | 1,85 | 1,89 | 1,85 | 1,87 | -0,37% | 114.329,00 |
| 15.08.2024 | 1,89 | 1,90 | 1,86 | 1,88 | 2,04% | 218.155,00 |
| 14.08.2024 | 1,81 | 1,84 | 1,79 | 1,84 | 2,71% | 210.768,00 |
| 13.08.2024 | 1,76 | 1,80 | 1,75 | 1,79 | 2,28% | 374.385,00 |
| 12.08.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 0,11% | 602.877,00 |
| 09.08.2024 | 1,76 | 1,78 | 1,75 | 1,75 | 0,29% | 524.474,00 |
| 08.08.2024 | 1,75 | 1,77 | 1,74 | 1,74 | -1,33% | 153.950,00 |
| 07.08.2024 | 1,74 | 1,78 | 1,73 | 1,77 | 1,41% | 350.714,00 |
| 06.08.2024 | 1,72 | 1,75 | 1,72 | 1,74 | 1,34% | 348.558,00 |
| 05.08.2024 | 1,75 | 1,75 | 1,71 | 1,72 | -4,18% | 544.997,00 |