2,847€
Echtzeit-Aktienkurs Legal & General Group PLC
Bid:
Ask:
Aktienkurse zur Legal & General Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,87 | 2,90 | 2,85 | 2,89 | 0,94% | - |
| 15.05.2025 | 2,84 | 2,88 | 2,83 | 2,86 | 0,11% | - |
| 14.05.2025 | 2,85 | 2,89 | 2,84 | 2,86 | -0,35% | 11.140,00 |
| 13.05.2025 | 2,86 | 2,88 | 2,84 | 2,87 | 0,95% | 2.250,00 |
| 12.05.2025 | 2,80 | 2,93 | 2,80 | 2,84 | -0,66% | 7.830,00 |
| 09.05.2025 | 2,84 | 2,87 | 2,82 | 2,86 | 0,25% | - |
| 08.05.2025 | 2,80 | 2,87 | 2,80 | 2,85 | 0,39% | - |
| 07.05.2025 | 2,84 | 2,86 | 2,82 | 2,84 | -0,70% | 875,00 |
| 06.05.2025 | 2,83 | 2,88 | 2,82 | 2,86 | 1,13% | - |
| 05.05.2025 | 2,79 | 2,85 | 2,79 | 2,83 | 0,39% | - |
| 02.05.2025 | 2,77 | 2,83 | 2,77 | 2,82 | 3,30% | 3.000,00 |
| 30.04.2025 | 2,79 | 2,80 | 2,73 | 2,73 | -3,57% | 21.000,00 |
| 29.04.2025 | 2,79 | 2,84 | 2,78 | 2,83 | 2,13% | - |
| 28.04.2025 | 2,78 | 2,83 | 2,75 | 2,77 | -0,25% | - |
| 25.04.2025 | 2,77 | 2,82 | 2,76 | 2,78 | 0,47% | - |
| 24.04.2025 | 2,95 | 2,95 | 2,76 | 2,76 | -5,92% | 3.775,00 |
| 23.04.2025 | 2,98 | 3,01 | 2,92 | 2,94 | -1,24% | 16.900,00 |
| 22.04.2025 | 2,90 | 2,99 | 2,89 | 2,98 | 5,12% | 2.928,00 |
| 17.04.2025 | 2,86 | 2,92 | 2,83 | 2,83 | -0,25% | - |
| 16.04.2025 | 2,80 | 2,90 | 2,80 | 2,84 | -2,31% | 7.580,00 |
| 15.04.2025 | 2,77 | 2,92 | 2,77 | 2,90 | 4,72% | - |
| 14.04.2025 | 2,74 | 2,81 | 2,71 | 2,77 | 4,09% | 9.520,00 |
| 11.04.2025 | 2,66 | 2,75 | 2,63 | 2,66 | 1,10% | 9.869,00 |
| 10.04.2025 | 2,68 | 2,80 | 2,60 | 2,64 | -5,89% | - |
| 09.04.2025 | 2,54 | 2,81 | 2,52 | 2,80 | 7,57% | 2.400,00 |
| 08.04.2025 | 2,56 | 2,69 | 2,56 | 2,60 | 1,01% | 4.500,00 |
| 07.04.2025 | 2,57 | 2,68 | 2,45 | 2,58 | -1,75% | 75.500,00 |
| 04.04.2025 | 2,79 | 2,86 | 2,60 | 2,62 | -8,25% | 18.050,00 |
| 03.04.2025 | 2,91 | 2,94 | 2,79 | 2,86 | -3,08% | 5.800,00 |
| 02.04.2025 | 2,83 | 2,96 | 2,83 | 2,95 | 1,62% | - |
| 01.04.2025 | 2,94 | 2,97 | 2,90 | 2,90 | -1,99% | 770,00 |
| 31.03.2025 | 2,90 | 2,98 | 2,89 | 2,96 | 2,10% | - |
| 28.03.2025 | 2,91 | 2,97 | 2,89 | 2,90 | -0,10% | - |
| 27.03.2025 | 2,92 | 2,96 | 2,90 | 2,90 | -0,24% | - |
| 26.03.2025 | 2,91 | 2,96 | 2,90 | 2,91 | -1,29% | 2.000,00 |
| 25.03.2025 | 2,91 | 2,97 | 2,89 | 2,95 | 0,07% | 100,00 |
| 24.03.2025 | 2,90 | 2,95 | 2,89 | 2,95 | 2,22% | 1.000,00 |
| 21.03.2025 | 2,90 | 2,94 | 2,88 | 2,88 | -1,70% | 1.500,00 |
| 20.03.2025 | 2,92 | 3,00 | 2,92 | 2,93 | -0,91% | - |
| 19.03.2025 | 2,93 | 3,00 | 2,93 | 2,96 | -0,50% | - |
| 18.03.2025 | 2,92 | 2,99 | 2,92 | 2,98 | 2,37% | 22.950,00 |
| 17.03.2025 | 2,87 | 2,95 | 2,86 | 2,91 | -0,55% | - |
| 14.03.2025 | 2,82 | 2,94 | 2,82 | 2,92 | 0,45% | - |
| 13.03.2025 | 2,77 | 2,92 | 2,77 | 2,91 | 2,18% | 698,00 |
| 12.03.2025 | 2,92 | 2,98 | 2,82 | 2,85 | -1,52% | - |
| 11.03.2025 | 2,93 | 2,96 | 2,87 | 2,89 | -0,76% | - |
| 10.03.2025 | 2,93 | 3,00 | 2,89 | 2,91 | -0,17% | - |
| 07.03.2025 | 2,89 | 2,98 | 2,89 | 2,92 | 0,66% | 10.000,00 |
| 06.03.2025 | 2,96 | 2,99 | 2,89 | 2,90 | -1,06% | - |
| 05.03.2025 | 2,92 | 3,00 | 2,91 | 2,93 | 1,10% | 2.223,00 |
| 04.03.2025 | 2,93 | 3,00 | 2,89 | 2,90 | -2,52% | - |
| 03.03.2025 | 3,00 | 3,02 | 2,96 | 2,97 | -0,64% | - |
| 28.02.2025 | 2,93 | 3,00 | 2,92 | 2,99 | 1,66% | 4.000,00 |
| 27.02.2025 | 2,94 | 3,00 | 2,93 | 2,94 | -1,51% | - |
| 26.02.2025 | 2,88 | 3,10 | 2,88 | 2,99 | 4,37% | 30.400,00 |
| 25.02.2025 | 2,84 | 2,91 | 2,84 | 2,86 | 0,95% | 7.500,00 |
| 24.02.2025 | 2,94 | 2,94 | 2,84 | 2,84 | -3,01% | 5.700,00 |
| 21.02.2025 | 2,92 | 2,95 | 2,89 | 2,92 | 0,07% | - |
| 20.02.2025 | 2,93 | 2,98 | 2,88 | 2,92 | -0,38% | - |
| 19.02.2025 | 2,94 | 2,97 | 2,90 | 2,93 | -0,58% | 100,00 |
| 18.02.2025 | 2,91 | 2,97 | 2,91 | 2,95 | 0,68% | 2.250,00 |
| 17.02.2025 | 2,90 | 2,94 | 2,89 | 2,93 | 0,72% | 1.500,00 |
| 14.02.2025 | 2,92 | 2,94 | 2,91 | 2,91 | -0,24% | - |
| 13.02.2025 | 2,89 | 2,99 | 2,89 | 2,92 | 0,86% | 2.000,00 |
| 12.02.2025 | 2,82 | 2,92 | 2,82 | 2,89 | -0,07% | 3.000,00 |
| 11.02.2025 | 2,94 | 3,00 | 2,87 | 2,89 | -2,63% | 36.000,00 |
| 10.02.2025 | 2,90 | 3,00 | 2,87 | 2,97 | 1,78% | 21.400,00 |
| 07.02.2025 | 2,88 | 3,28 | 2,88 | 2,92 | 0,52% | 5.650,00 |
| 06.02.2025 | 2,86 | 2,91 | 2,86 | 2,90 | 1,22% | - |
| 05.02.2025 | 2,81 | 2,88 | 2,80 | 2,87 | 0,53% | - |
| 04.02.2025 | 2,83 | 2,87 | 2,82 | 2,85 | -0,31% | - |
| 03.02.2025 | 2,85 | 2,87 | 2,84 | 2,86 | -1,95% | 7.200,00 |
| 31.01.2025 | 2,89 | 2,94 | 2,87 | 2,92 | 0,83% | 370,00 |
| 30.01.2025 | 2,85 | 2,92 | 2,84 | 2,90 | 1,51% | 12.000,00 |
| 29.01.2025 | 2,82 | 2,87 | 2,81 | 2,85 | 1,97% | 500,00 |
| 28.01.2025 | 2,79 | 2,85 | 2,78 | 2,80 | 0,87% | 220,00 |
| 27.01.2025 | 2,75 | 2,84 | 2,75 | 2,77 | -1,42% | - |
| 24.01.2025 | 2,81 | 2,83 | 2,79 | 2,81 | 0,36% | - |
| 23.01.2025 | 2,74 | 2,82 | 2,74 | 2,80 | 0,86% | - |
| 22.01.2025 | 2,73 | 2,81 | 2,73 | 2,78 | 0,22% | 1.080,00 |
| 21.01.2025 | 2,74 | 2,78 | 2,72 | 2,77 | 1,43% | - |
| 20.01.2025 | 2,76 | 2,79 | 2,72 | 2,74 | -1,80% | 50.000,00 |
| 17.01.2025 | 2,82 | 2,82 | 2,77 | 2,79 | 0,54% | - |
| 16.01.2025 | 2,78 | 2,81 | 2,75 | 2,77 | 0,73% | - |
| 15.01.2025 | 2,66 | 2,80 | 2,66 | 2,75 | 3,97% | - |
| 14.01.2025 | 2,66 | 2,69 | 2,63 | 2,65 | -0,41% | 1.400,00 |
| 13.01.2025 | 2,63 | 2,67 | 2,62 | 2,66 | 0,80% | 5.500,00 |
| 10.01.2025 | 2,67 | 2,69 | 2,61 | 2,64 | -1,16% | 370,00 |
| 09.01.2025 | 2,66 | 2,70 | 2,62 | 2,67 | 1,25% | - |
| 08.01.2025 | 2,76 | 2,80 | 2,62 | 2,63 | -4,32% | 400,00 |
| 07.01.2025 | 2,75 | 2,81 | 2,75 | 2,75 | -1,64% | 24.000,00 |
| 06.01.2025 | 2,76 | 2,81 | 2,76 | 2,80 | 1,75% | - |
| 03.01.2025 | 2,78 | 2,80 | 2,75 | 2,75 | 0,22% | 64,00 |
| 02.01.2025 | 2,79 | 2,81 | 2,74 | 2,74 | -0,47% | - |
| 30.12.2024 | 2,74 | 2,77 | 2,70 | 2,76 | 0,66% | - |
| 27.12.2024 | 2,72 | 2,76 | 2,69 | 2,74 | 2,01% | - |
| 23.12.2024 | 2,73 | 2,74 | 2,68 | 2,69 | 0,00% | - |
| 20.12.2024 | 2,68 | 2,73 | 2,68 | 2,69 | 0,30% | 900,00 |
| 19.12.2024 | 2,68 | 2,77 | 2,68 | 2,68 | -2,80% | 28.364,00 |
| 18.12.2024 | 2,77 | 2,79 | 2,74 | 2,75 | -0,90% | - |