3,040€
-0,33%
Echtzeit-Aktienkurs Legal & General Group PLC
Bid:
Ask:
Aktienkurse zur Legal & General Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,08 | 3,08 | 3,03 | 3,03 | -0,66% | 50.359,00 |
| 05.06.2025 | 3,05 | 3,08 | 3,02 | 3,05 | -0,33% | 43.709,00 |
| 04.06.2025 | 3,04 | 3,07 | 3,03 | 3,06 | 1,66% | 31.734,00 |
| 03.06.2025 | 2,98 | 3,04 | 2,98 | 3,01 | -0,33% | 40.127,00 |
| 02.06.2025 | 3,00 | 3,03 | 2,96 | 3,02 | 1,00% | 67.878,00 |
| 30.05.2025 | 2,93 | 2,99 | 2,93 | 2,99 | 2,40% | 50.577,00 |
| 29.05.2025 | 2,89 | 2,95 | 2,88 | 2,92 | 0,34% | 58.758,00 |
| 28.05.2025 | 2,91 | 2,92 | 2,88 | 2,91 | 1,15% | 58.772,00 |
| 27.05.2025 | 2,90 | 2,92 | 2,86 | 2,88 | -0,76% | 55.153,00 |
| 26.05.2025 | 2,92 | 2,93 | 2,86 | 2,90 | 0,00% | 90.688,00 |
| 23.05.2025 | 2,91 | 2,92 | 2,83 | 2,90 | 0,21% | 68.049,00 |
| 22.05.2025 | 2,90 | 2,91 | 2,86 | 2,89 | -0,21% | 26.768,00 |
| 21.05.2025 | 2,87 | 2,90 | 2,84 | 2,90 | 0,00% | 48.664,00 |
| 20.05.2025 | 2,90 | 2,90 | 2,86 | 2,90 | -0,10% | 31.705,00 |
| 19.05.2025 | 2,92 | 2,92 | 2,84 | 2,90 | -0,58% | 55.470,00 |
| 16.05.2025 | 2,85 | 2,92 | 2,85 | 2,92 | 1,71% | 95.050,00 |
| 15.05.2025 | 2,88 | 2,91 | 2,85 | 2,87 | 0,03% | 22.852,00 |
| 14.05.2025 | 2,90 | 2,90 | 2,85 | 2,87 | -1,31% | 14.231,00 |
| 13.05.2025 | 2,88 | 2,91 | 2,86 | 2,91 | 1,32% | 32.859,00 |
| 12.05.2025 | 2,92 | 2,92 | 2,83 | 2,87 | -0,80% | 74.913,00 |
| 09.05.2025 | 2,86 | 2,90 | 2,83 | 2,89 | 0,42% | 17.034,00 |
| 08.05.2025 | 2,89 | 2,91 | 2,84 | 2,88 | 0,77% | 40.268,00 |
| 07.05.2025 | 2,84 | 2,88 | 2,83 | 2,86 | 0,95% | 14.352,00 |
| 06.05.2025 | 2,84 | 2,89 | 2,82 | 2,83 | -0,98% | 29.985,00 |
| 05.05.2025 | 2,86 | 2,87 | 2,82 | 2,86 | 1,20% | 64.347,00 |
| 02.05.2025 | 2,83 | 2,87 | 2,77 | 2,83 | 1,25% | 81.038,00 |
| 30.04.2025 | 2,85 | 2,85 | 2,79 | 2,79 | -2,00% | 67.782,00 |
| 29.04.2025 | 2,81 | 2,86 | 2,80 | 2,85 | 1,35% | 37.699,00 |
| 28.04.2025 | 2,86 | 2,87 | 2,80 | 2,81 | -1,33% | 102.762,00 |
| 25.04.2025 | 2,84 | 2,86 | 2,81 | 2,85 | 0,28% | 31.760,00 |
| 24.04.2025 | 2,85 | 2,87 | 2,80 | 2,84 | -5,84% | 93.825,00 |
| 23.04.2025 | 3,00 | 3,03 | 2,93 | 3,02 | 1,21% | 85.245,00 |
| 22.04.2025 | 2,95 | 2,98 | 2,90 | 2,98 | 2,23% | 140.209,00 |
| 17.04.2025 | 2,94 | 2,97 | 2,87 | 2,91 | 1,04% | 39.043,00 |
| 16.04.2025 | 2,86 | 2,93 | 2,84 | 2,88 | -0,96% | 127.684,00 |
| 15.04.2025 | 2,80 | 2,91 | 2,80 | 2,91 | 5,43% | 83.111,00 |
| 14.04.2025 | 2,78 | 2,82 | 2,73 | 2,76 | -0,25% | 103.924,00 |
| 11.04.2025 | 2,75 | 2,78 | 2,65 | 2,77 | 1,13% | 70.818,00 |
| 10.04.2025 | 2,78 | 2,79 | 2,65 | 2,74 | -1,83% | 137.291,00 |
| 09.04.2025 | 2,59 | 2,79 | 2,50 | 2,79 | 7,68% | 229.196,00 |
| 08.04.2025 | 2,62 | 2,73 | 2,57 | 2,59 | -1,41% | 292.212,00 |
| 07.04.2025 | 2,65 | 2,72 | 2,47 | 2,63 | -2,31% | 479.885,00 |
| 04.04.2025 | 2,81 | 2,85 | 2,60 | 2,69 | -5,22% | 454.457,00 |
| 03.04.2025 | 2,92 | 2,96 | 2,84 | 2,84 | -5,09% | 109.843,00 |
| 02.04.2025 | 2,95 | 2,99 | 2,91 | 2,99 | 0,30% | 26.271,00 |
| 01.04.2025 | 2,96 | 3,00 | 2,91 | 2,98 | 1,81% | 136.632,00 |
| 31.03.2025 | 2,94 | 2,97 | 2,88 | 2,93 | -1,81% | 186.328,00 |
| 28.03.2025 | 2,97 | 3,00 | 2,95 | 2,98 | 1,09% | 21.413,00 |
| 27.03.2025 | 2,98 | 2,99 | 2,95 | 2,95 | -1,04% | 30.807,00 |
| 26.03.2025 | 2,97 | 2,99 | 2,95 | 2,98 | 0,44% | 39.741,00 |
| 25.03.2025 | 2,99 | 3,00 | 2,93 | 2,97 | -0,17% | 56.950,00 |
| 24.03.2025 | 3,00 | 3,00 | 2,95 | 2,97 | 0,47% | 152.637,00 |
| 21.03.2025 | 2,94 | 2,97 | 2,94 | 2,96 | 0,31% | 35.295,00 |
| 20.03.2025 | 2,98 | 3,00 | 2,92 | 2,95 | -1,34% | 50.763,00 |
| 19.03.2025 | 2,96 | 2,99 | 2,94 | 2,99 | 0,00% | 49.205,00 |
| 18.03.2025 | 2,94 | 2,99 | 2,93 | 2,99 | 1,43% | 74.816,00 |
| 17.03.2025 | 2,92 | 2,98 | 2,92 | 2,95 | 1,59% | 104.003,00 |
| 14.03.2025 | 2,90 | 2,95 | 2,89 | 2,90 | -1,23% | 49.904,00 |
| 13.03.2025 | 2,92 | 2,95 | 2,89 | 2,94 | -0,07% | 21.407,00 |
| 12.03.2025 | 2,93 | 3,00 | 2,88 | 2,94 | -0,44% | 280.370,00 |
| 11.03.2025 | 2,97 | 2,98 | 2,93 | 2,95 | -1,60% | 38.730,00 |
| 10.03.2025 | 2,99 | 3,02 | 2,92 | 3,00 | 0,37% | 74.144,00 |
| 07.03.2025 | 2,95 | 3,00 | 2,92 | 2,99 | 1,29% | 27.800,00 |
| 06.03.2025 | 3,02 | 3,03 | 2,94 | 2,95 | -0,64% | 95.070,00 |
| 05.03.2025 | 2,98 | 3,02 | 2,96 | 2,97 | -0,07% | 31.012,00 |
| 04.03.2025 | 2,98 | 3,04 | 2,94 | 2,97 | 0,24% | 99.697,00 |
| 03.03.2025 | 3,00 | 3,05 | 2,96 | 2,97 | -0,54% | 56.412,00 |
| 28.02.2025 | 3,02 | 3,02 | 2,95 | 2,98 | -0,96% | 86.068,00 |
| 27.02.2025 | 2,99 | 3,02 | 2,93 | 3,01 | -0,13% | 16.300,00 |
| 26.02.2025 | 2,94 | 3,01 | 2,90 | 3,01 | 3,65% | 67.226,00 |
| 25.02.2025 | 2,91 | 2,94 | 2,88 | 2,91 | -0,31% | 36.825,00 |
| 24.02.2025 | 2,95 | 2,95 | 2,86 | 2,92 | 0,24% | 170.141,00 |
| 21.02.2025 | 2,93 | 2,94 | 2,90 | 2,91 | -0,03% | 12.669,00 |
| 20.02.2025 | 2,95 | 2,97 | 2,91 | 2,91 | -1,12% | 67.624,00 |
| 19.02.2025 | 2,98 | 2,99 | 2,90 | 2,94 | -0,24% | 30.903,00 |
| 18.02.2025 | 2,98 | 2,98 | 2,90 | 2,95 | -0,94% | 54.670,00 |
| 17.02.2025 | 2,94 | 2,98 | 2,88 | 2,98 | 1,22% | 59.273,00 |
| 14.02.2025 | 2,96 | 2,97 | 2,94 | 2,94 | 0,07% | 12.113,00 |
| 13.02.2025 | 2,96 | 2,99 | 2,90 | 2,94 | -0,37% | 29.646,00 |
| 12.02.2025 | 2,92 | 2,95 | 2,89 | 2,95 | -0,20% | 29.354,00 |
| 11.02.2025 | 2,98 | 2,98 | 2,89 | 2,96 | -0,70% | 32.822,00 |
| 10.02.2025 | 2,92 | 3,02 | 2,92 | 2,98 | 2,41% | 53.820,00 |
| 07.02.2025 | 2,95 | 3,10 | 2,90 | 2,91 | 0,00% | 348.312,00 |
| 06.02.2025 | 2,87 | 2,92 | 2,86 | 2,91 | 0,55% | 29.356,00 |
| 05.02.2025 | 2,87 | 2,89 | 2,83 | 2,89 | 0,59% | 22.109,00 |
| 04.02.2025 | 2,84 | 2,88 | 2,83 | 2,88 | 1,27% | 32.831,00 |
| 03.02.2025 | 2,84 | 2,89 | 2,84 | 2,84 | -3,27% | 59.262,00 |
| 31.01.2025 | 2,88 | 2,94 | 2,88 | 2,94 | 1,45% | 47.455,00 |
| 30.01.2025 | 2,88 | 2,92 | 2,84 | 2,89 | 2,05% | 45.715,00 |
| 29.01.2025 | 2,87 | 2,88 | 2,83 | 2,84 | -0,49% | 41.280,00 |
| 28.01.2025 | 2,85 | 2,87 | 2,83 | 2,85 | 0,39% | 56.818,00 |
| 27.01.2025 | 2,81 | 2,84 | 2,81 | 2,84 | 0,04% | 25.800,00 |
| 24.01.2025 | 2,83 | 2,85 | 2,79 | 2,84 | 0,39% | 8.731,00 |
| 23.01.2025 | 2,82 | 2,84 | 2,75 | 2,83 | 0,93% | 47.280,00 |
| 22.01.2025 | 2,78 | 2,81 | 2,75 | 2,80 | 0,79% | 122.570,00 |
| 21.01.2025 | 2,80 | 2,81 | 2,77 | 2,78 | -0,82% | 55.936,00 |
| 20.01.2025 | 2,82 | 2,82 | 2,75 | 2,80 | 0,11% | 44.551,00 |
| 17.01.2025 | 2,78 | 2,82 | 2,75 | 2,80 | 0,72% | 72.823,00 |
| 16.01.2025 | 2,79 | 2,79 | 2,77 | 2,78 | 0,47% | 52.019,00 |
| 15.01.2025 | 2,70 | 2,79 | 2,70 | 2,77 | 2,48% | 37.152,00 |