2,868€
-0,76%
Echtzeit-Aktienkurs Legal & General Group PLC
Bid:
Ask:
Aktienkurse zur Legal & General Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 2,89 | 2,91 | 2,84 | 2,87 | -0,85% | 4.915,00 |
| 22.05.2025 | 2,89 | 2,92 | 2,86 | 2,89 | 0,10% | 26.100,00 |
| 21.05.2025 | 2,90 | 2,91 | 2,86 | 2,89 | -0,33% | - |
| 20.05.2025 | 2,90 | 2,91 | 2,88 | 2,90 | -0,05% | 10.425,00 |
| 19.05.2025 | 2,91 | 2,91 | 2,84 | 2,90 | -0,40% | 22.390,00 |
| 16.05.2025 | 2,86 | 2,91 | 2,85 | 2,91 | 1,80% | 1.025,00 |
| 15.05.2025 | 2,87 | 2,90 | 2,85 | 2,86 | -0,50% | 20.490,00 |
| 14.05.2025 | 2,88 | 2,90 | 2,86 | 2,87 | -0,26% | 4.000,00 |
| 13.05.2025 | 2,84 | 2,90 | 2,83 | 2,88 | 1,64% | 24.547,00 |
| 12.05.2025 | 2,88 | 2,91 | 2,83 | 2,83 | -0,02% | 11.400,00 |
| 09.05.2025 | 2,82 | 2,86 | 2,81 | 2,83 | 0,50% | - |
| 08.05.2025 | 2,79 | 2,87 | 2,79 | 2,82 | -0,63% | - |
| 07.05.2025 | 2,83 | 2,84 | 2,81 | 2,84 | -0,33% | 4.000,00 |
| 06.05.2025 | 2,85 | 2,89 | 2,83 | 2,85 | -0,23% | 6.520,00 |
| 05.05.2025 | 2,81 | 2,86 | 2,79 | 2,85 | 1,66% | 5.743,00 |
| 02.05.2025 | 2,82 | 2,86 | 2,80 | 2,81 | 0,68% | 31.670,00 |
| 30.04.2025 | 2,84 | 2,84 | 2,76 | 2,79 | -1,57% | 29.952,00 |
| 29.04.2025 | 2,82 | 2,85 | 2,80 | 2,83 | 0,30% | 4.553,00 |
| 28.04.2025 | 2,81 | 2,86 | 2,78 | 2,82 | 0,48% | 2.315,00 |
| 25.04.2025 | 2,84 | 2,86 | 2,80 | 2,81 | -0,85% | 9.700,00 |
| 24.04.2025 | 3,00 | 3,00 | 2,79 | 2,83 | -5,37% | 54.746,00 |
| 23.04.2025 | 3,02 | 3,02 | 2,95 | 3,00 | 0,96% | 61.757,00 |
| 22.04.2025 | 2,91 | 2,97 | 2,89 | 2,97 | 1,00% | 20.805,00 |
| 17.04.2025 | 2,90 | 2,95 | 2,88 | 2,94 | 1,47% | 9.934,00 |
| 16.04.2025 | 2,90 | 2,92 | 2,80 | 2,90 | -0,29% | 4.700,00 |
| 15.04.2025 | 2,79 | 2,91 | 2,78 | 2,90 | 4,37% | 16.201,00 |
| 14.04.2025 | 2,75 | 2,81 | 2,73 | 2,78 | 1,05% | 3.860,00 |
| 11.04.2025 | 2,72 | 2,77 | 2,64 | 2,75 | 1,18% | 2.085,00 |
| 10.04.2025 | 2,80 | 2,80 | 2,62 | 2,72 | -2,84% | 2.160,00 |
| 09.04.2025 | 2,60 | 2,81 | 2,52 | 2,80 | 6,28% | 30.428,00 |
| 08.04.2025 | 2,63 | 2,72 | 2,58 | 2,64 | 0,17% | 13.916,00 |
| 07.04.2025 | 2,59 | 2,70 | 2,48 | 2,63 | -2,21% | 51.119,00 |
| 04.04.2025 | 2,84 | 2,84 | 2,61 | 2,69 | -5,18% | 14.700,00 |
| 03.04.2025 | 2,87 | 2,93 | 2,82 | 2,84 | -3,83% | 2.150,00 |
| 02.04.2025 | 2,97 | 2,98 | 2,92 | 2,95 | -0,74% | 24.700,00 |
| 01.04.2025 | 2,95 | 3,00 | 2,92 | 2,97 | 0,66% | 23.105,00 |
| 31.03.2025 | 2,97 | 2,97 | 2,90 | 2,95 | -0,62% | 14.217,00 |
| 28.03.2025 | 2,97 | 2,99 | 2,93 | 2,97 | -0,02% | 2.700,00 |
| 27.03.2025 | 2,98 | 2,98 | 2,95 | 2,97 | -0,12% | 4.400,00 |
| 26.03.2025 | 2,97 | 2,98 | 2,94 | 2,98 | 0,34% | 1.000,00 |
| 25.03.2025 | 2,98 | 2,99 | 2,93 | 2,97 | -0,60% | 8.350,00 |
| 24.03.2025 | 2,94 | 3,00 | 2,92 | 2,98 | 1,36% | 63.906,00 |
| 21.03.2025 | 2,94 | 2,96 | 2,92 | 2,94 | -0,02% | 12.300,00 |
| 20.03.2025 | 2,97 | 2,99 | 2,93 | 2,94 | -0,89% | 5.102,00 |
| 19.03.2025 | 2,98 | 3,00 | 2,95 | 2,97 | -0,49% | - |
| 18.03.2025 | 2,97 | 2,99 | 2,95 | 2,98 | 0,49% | 1.125,00 |
| 17.03.2025 | 2,91 | 2,98 | 2,89 | 2,97 | 1,83% | 8.475,00 |
| 14.03.2025 | 2,90 | 2,93 | 2,89 | 2,92 | 0,53% | 1.700,00 |
| 13.03.2025 | 2,92 | 2,92 | 2,88 | 2,90 | -0,74% | 3.750,00 |
| 12.03.2025 | 2,96 | 2,98 | 2,85 | 2,92 | -1,25% | 38.709,00 |
| 11.03.2025 | 2,99 | 3,00 | 2,93 | 2,96 | -0,64% | 2.000,00 |
| 10.03.2025 | 2,94 | 3,02 | 2,93 | 2,98 | 1,24% | 3.950,00 |
| 07.03.2025 | 2,96 | 2,98 | 2,93 | 2,94 | -0,86% | 23.908,00 |
| 06.03.2025 | 2,99 | 3,02 | 2,95 | 2,97 | -0,89% | 6.585,00 |
| 05.03.2025 | 2,98 | 3,01 | 2,95 | 2,99 | 0,89% | 2.560,00 |
| 04.03.2025 | 2,97 | 3,03 | 2,94 | 2,97 | -0,32% | 1.870,00 |
| 03.03.2025 | 3,01 | 3,03 | 2,97 | 2,98 | -0,53% | 3.055,00 |
| 28.02.2025 | 3,01 | 3,01 | 2,96 | 2,99 | -0,48% | 458,00 |
| 27.02.2025 | 3,00 | 3,01 | 2,95 | 3,01 | 0,23% | 120,00 |
| 26.02.2025 | 2,93 | 3,00 | 2,92 | 3,00 | 2,46% | 2.215,00 |
| 25.02.2025 | 2,89 | 2,93 | 2,89 | 2,93 | 1,33% | 7.000,00 |
| 24.02.2025 | 2,93 | 2,98 | 2,87 | 2,89 | -1,21% | 12.794,00 |
| 21.02.2025 | 2,92 | 2,93 | 2,90 | 2,93 | 0,17% | 8.100,00 |
| 20.02.2025 | 2,95 | 2,96 | 2,90 | 2,92 | -0,73% | 20.559,00 |
| 19.02.2025 | 2,95 | 2,97 | 2,91 | 2,94 | -0,30% | 5.700,00 |
| 18.02.2025 | 2,97 | 2,97 | 2,92 | 2,95 | -0,51% | 9.700,00 |
| 17.02.2025 | 2,93 | 2,97 | 2,88 | 2,97 | 1,38% | 2.125,00 |
| 14.02.2025 | 2,93 | 2,95 | 2,92 | 2,93 | -0,15% | - |
| 13.02.2025 | 2,95 | 2,98 | 2,92 | 2,93 | -0,29% | 862,00 |
| 12.02.2025 | 2,94 | 2,95 | 2,90 | 2,94 | 0,00% | 2.000,00 |
| 11.02.2025 | 2,98 | 2,99 | 2,90 | 2,94 | -1,49% | 300,00 |
| 10.02.2025 | 2,91 | 3,01 | 2,91 | 2,98 | 2,40% | 5.730,00 |
| 07.02.2025 | 2,91 | 3,10 | 2,90 | 2,91 | 0,26% | 26.796,00 |
| 06.02.2025 | 2,90 | 2,94 | 2,87 | 2,91 | 0,45% | 110,00 |
| 05.02.2025 | 2,84 | 2,89 | 2,84 | 2,89 | 1,47% | 400,00 |
| 04.02.2025 | 2,86 | 2,87 | 2,82 | 2,85 | -0,42% | 2.400,00 |
| 03.02.2025 | 2,90 | 2,90 | 2,83 | 2,86 | -1,33% | 325,00 |
| 31.01.2025 | 2,89 | 2,93 | 2,87 | 2,90 | 0,54% | 7.549,00 |
| 30.01.2025 | 2,85 | 2,91 | 2,85 | 2,89 | 1,03% | 12.110,00 |
| 29.01.2025 | 2,86 | 2,89 | 2,83 | 2,86 | 0,04% | 21.000,00 |
| 28.01.2025 | 2,82 | 2,87 | 2,82 | 2,86 | 0,94% | 7.900,00 |
| 27.01.2025 | 2,81 | 2,83 | 2,79 | 2,83 | 0,50% | 2.338,00 |
| 24.01.2025 | 2,81 | 2,83 | 2,80 | 2,81 | 0,37% | 589,00 |
| 23.01.2025 | 2,78 | 2,84 | 2,77 | 2,80 | 0,85% | 1.767,00 |
| 22.01.2025 | 2,77 | 2,78 | 2,76 | 2,78 | 0,31% | 379,00 |
| 21.01.2025 | 2,79 | 2,79 | 2,76 | 2,77 | -0,75% | 190,00 |
| 20.01.2025 | 2,79 | 2,82 | 2,76 | 2,79 | 0,09% | 868,00 |
| 17.01.2025 | 2,77 | 2,82 | 2,77 | 2,79 | 0,72% | 3.541,00 |
| 16.01.2025 | 2,74 | 2,79 | 2,74 | 2,77 | 0,87% | 5.175,00 |
| 15.01.2025 | 2,70 | 2,78 | 2,70 | 2,75 | 1,91% | 8.698,00 |
| 14.01.2025 | 2,69 | 2,72 | 2,67 | 2,70 | 0,34% | 1.880,00 |
| 13.01.2025 | 2,65 | 2,69 | 2,64 | 2,69 | 0,94% | 380,00 |
| 10.01.2025 | 2,73 | 2,73 | 2,63 | 2,66 | -2,44% | 15.811,00 |
| 09.01.2025 | 2,69 | 2,73 | 2,64 | 2,73 | 1,39% | 3.120,00 |
| 08.01.2025 | 2,80 | 2,81 | 2,65 | 2,69 | -4,08% | 4.587,00 |
| 07.01.2025 | 2,80 | 2,83 | 2,79 | 2,80 | 0,00% | 1.900,00 |
| 06.01.2025 | 2,80 | 2,82 | 2,79 | 2,80 | 0,04% | 1.810,00 |
| 03.01.2025 | 2,80 | 2,82 | 2,78 | 2,80 | 0,23% | 1.540,00 |
| 02.01.2025 | 2,73 | 2,81 | 2,73 | 2,80 | 2,38% | - |
| 30.12.2024 | 2,74 | 2,78 | 2,73 | 2,73 | -0,20% | 2.615,00 |