2,812€
-3,47%
Echtzeit-Aktienkurs Legal & General Group PLC
Bid:
Ask:
Aktienkurse zur Legal & General Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,87 | 2,88 | 2,85 | 2,86 | -1,68% | - |
| 18.04.2024 | 2,91 | 2,92 | 2,89 | 2,91 | 0,00% | 13.171,00 |
| 17.04.2024 | 2,92 | 2,92 | 2,87 | 2,91 | -0,21% | 27.411,00 |
| 16.04.2024 | 2,95 | 2,95 | 2,86 | 2,92 | -1,55% | 50.224,00 |
| 15.04.2024 | 2,98 | 3,00 | 2,94 | 2,97 | -0,47% | 34.168,00 |
| 12.04.2024 | 2,98 | 2,99 | 2,91 | 2,98 | 0,34% | 29.374,00 |
| 11.04.2024 | 2,98 | 2,98 | 2,95 | 2,97 | 0,07% | 25.318,00 |
| 10.04.2024 | 3,03 | 3,05 | 2,97 | 2,97 | 0,07% | 27.203,00 |
| 09.04.2024 | 2,99 | 3,03 | 2,94 | 2,97 | -1,46% | 36.682,00 |
| 08.04.2024 | 2,95 | 3,01 | 2,94 | 3,01 | 0,37% | 54.169,00 |
| 05.04.2024 | 2,98 | 3,00 | 2,91 | 3,00 | -0,03% | 24.734,00 |
| 04.04.2024 | 3,00 | 3,00 | 2,98 | 3,00 | 0,13% | 17.683,00 |
| 03.04.2024 | 2,98 | 3,00 | 2,92 | 3,00 | 1,49% | 65.416,00 |
| 02.04.2024 | 3,03 | 3,03 | 2,93 | 2,95 | -1,63% | 46.411,00 |
| 28.03.2024 | 3,00 | 3,04 | 2,99 | 3,00 | -1,38% | 32.385,00 |
| 27.03.2024 | 3,03 | 3,04 | 2,97 | 3,04 | 0,33% | 3.912,00 |
| 26.03.2024 | 3,00 | 3,03 | 2,98 | 3,03 | 0,60% | 28.579,00 |
| 25.03.2024 | 2,95 | 3,02 | 2,95 | 3,01 | 0,57% | 37.993,00 |
| 22.03.2024 | 2,97 | 3,02 | 2,97 | 3,00 | 1,56% | 46.315,00 |
| 21.03.2024 | 2,96 | 3,00 | 2,94 | 2,95 | -0,27% | 41.928,00 |
| 20.03.2024 | 2,91 | 2,96 | 2,91 | 2,96 | 1,27% | 9.106,00 |
| 19.03.2024 | 2,92 | 2,96 | 2,89 | 2,92 | -1,18% | 13.135,00 |
| 18.03.2024 | 2,90 | 2,96 | 2,86 | 2,96 | 1,23% | 15.798,00 |
| 15.03.2024 | 2,94 | 2,95 | 2,90 | 2,92 | -0,65% | 19.500,00 |
| 14.03.2024 | 2,92 | 2,96 | 2,88 | 2,94 | 2,40% | 9.001,00 |
| 13.03.2024 | 2,96 | 2,96 | 2,87 | 2,87 | -1,58% | 12.531,00 |
| 12.03.2024 | 2,96 | 2,97 | 2,91 | 2,92 | -1,15% | 4.925,00 |
| 11.03.2024 | 2,91 | 2,95 | 2,89 | 2,95 | 1,27% | 14.995,00 |
| 08.03.2024 | 2,89 | 2,98 | 2,86 | 2,91 | 0,87% | 186.334,00 |
| 07.03.2024 | 2,88 | 2,89 | 2,85 | 2,89 | 0,70% | 18.119,00 |
| 06.03.2024 | 2,90 | 2,90 | 2,80 | 2,87 | -1,07% | 44.369,00 |
| 05.03.2024 | 2,87 | 2,90 | 2,86 | 2,90 | 2,33% | 20.433,00 |
| 04.03.2024 | 2,87 | 2,88 | 2,83 | 2,83 | -1,01% | 37.711,00 |
| 01.03.2024 | 2,89 | 2,92 | 2,84 | 2,86 | 0,88% | 23.917,00 |
| 29.02.2024 | 2,82 | 2,88 | 2,81 | 2,84 | -0,49% | 14.233,00 |
| 28.02.2024 | 2,82 | 2,86 | 2,80 | 2,85 | -0,28% | 5.906,00 |
| 27.02.2024 | 2,87 | 2,87 | 2,80 | 2,86 | -0,59% | 32.548,00 |
| 26.02.2024 | 2,88 | 2,88 | 2,84 | 2,88 | 1,70% | 30.494,00 |
| 23.02.2024 | 2,83 | 2,88 | 2,82 | 2,83 | -0,07% | 16.933,00 |
| 22.02.2024 | 2,87 | 2,87 | 2,82 | 2,83 | -0,56% | 10.165,00 |
| 21.02.2024 | 2,81 | 2,87 | 2,81 | 2,85 | -0,84% | 5.965,00 |
| 20.02.2024 | 2,83 | 2,87 | 2,82 | 2,87 | 0,91% | 16.490,00 |
| 19.02.2024 | 2,84 | 2,89 | 2,83 | 2,85 | -0,52% | 7.822,00 |
| 16.02.2024 | 2,80 | 2,86 | 2,79 | 2,86 | 0,99% | 16.111,00 |
| 15.02.2024 | 2,83 | 2,83 | 2,76 | 2,83 | 0,25% | 10.342,00 |
| 14.02.2024 | 2,74 | 2,83 | 2,74 | 2,83 | 3,10% | 35.012,00 |
| 13.02.2024 | 2,80 | 2,82 | 2,74 | 2,74 | -3,15% | 38.129,00 |
| 12.02.2024 | 2,82 | 2,83 | 2,79 | 2,83 | 1,80% | 38.781,00 |
| 09.02.2024 | 2,86 | 2,86 | 2,75 | 2,78 | -3,97% | 71.276,00 |
| 08.02.2024 | 2,90 | 2,93 | 2,87 | 2,89 | -0,24% | 15.104,00 |
| 07.02.2024 | 3,00 | 3,00 | 2,87 | 2,90 | -3,27% | 20.521,00 |
| 06.02.2024 | 2,93 | 3,00 | 2,93 | 3,00 | 2,49% | 22.789,00 |
| 05.02.2024 | 3,02 | 3,02 | 2,93 | 2,93 | -3,18% | 32.340,00 |
| 02.02.2024 | 3,04 | 3,05 | 2,99 | 3,02 | 0,33% | 19.172,00 |
| 01.02.2024 | 3,03 | 3,05 | 2,99 | 3,01 | -1,05% | 20.525,00 |
| 31.01.2024 | 3,00 | 3,05 | 3,00 | 3,04 | 0,23% | 11.215,00 |
| 30.01.2024 | 3,01 | 3,04 | 2,96 | 3,04 | 2,36% | 35.945,00 |
| 29.01.2024 | 3,00 | 3,01 | 2,97 | 2,97 | -1,00% | 47.841,00 |
| 26.01.2024 | 2,98 | 3,00 | 2,96 | 3,00 | 0,60% | 38.346,00 |
| 25.01.2024 | 2,99 | 2,99 | 2,94 | 2,98 | -0,60% | 6.913,00 |
| 24.01.2024 | 2,98 | 3,00 | 2,96 | 3,00 | 2,04% | 25.421,00 |
| 23.01.2024 | 2,94 | 2,98 | 2,94 | 2,94 | 0,20% | 27.730,00 |
| 22.01.2024 | 2,95 | 2,99 | 2,91 | 2,93 | 1,28% | 755.241,00 |
| 19.01.2024 | 2,92 | 2,94 | 2,86 | 2,89 | -0,99% | 32.766,00 |
| 18.01.2024 | 2,86 | 2,92 | 2,86 | 2,92 | 2,24% | 19.226,00 |
| 17.01.2024 | 2,88 | 2,88 | 2,82 | 2,86 | -2,09% | 40.463,00 |
| 16.01.2024 | 2,94 | 2,94 | 2,88 | 2,92 | -1,32% | 6.166,00 |
| 15.01.2024 | 3,00 | 3,00 | 2,94 | 2,96 | -0,20% | 19.366,00 |
| 12.01.2024 | 2,91 | 2,98 | 2,91 | 2,97 | 0,75% | 7.787,00 |
| 11.01.2024 | 2,95 | 2,99 | 2,92 | 2,94 | -0,17% | 26.411,00 |
| 10.01.2024 | 2,95 | 2,95 | 2,92 | 2,95 | 0,96% | 3.135,00 |
| 09.01.2024 | 2,95 | 2,95 | 2,90 | 2,92 | -0,98% | 9.088,00 |
| 08.01.2024 | 2,85 | 2,95 | 2,85 | 2,95 | 2,72% | 35.701,00 |
| 05.01.2024 | 2,91 | 2,91 | 2,84 | 2,87 | -1,51% | 30.231,00 |
| 04.01.2024 | 2,90 | 2,92 | 2,85 | 2,92 | 0,48% | 11.234,00 |
| 03.01.2024 | 2,92 | 2,95 | 2,83 | 2,90 | -0,14% | 48.106,00 |
| 02.01.2024 | 2,92 | 2,97 | 2,85 | 2,91 | 0,38% | 47.831,00 |
| 29.12.2023 | 2,94 | 2,96 | 2,89 | 2,89 | -0,03% | 70.940,00 |
| 28.12.2023 | 2,93 | 2,93 | 2,86 | 2,90 | -1,16% | 42.277,00 |
| 27.12.2023 | 2,88 | 2,93 | 2,88 | 2,93 | 1,07% | 19.500,00 |
| 22.12.2023 | 2,91 | 2,92 | 2,88 | 2,90 | -0,72% | 8.749,00 |
| 21.12.2023 | 2,92 | 2,92 | 2,86 | 2,92 | 0,34% | 15.551,00 |
| 20.12.2023 | 2,89 | 2,91 | 2,87 | 2,91 | 1,36% | 43.767,00 |
| 19.12.2023 | 2,84 | 2,88 | 2,84 | 2,87 | 0,70% | 34.922,00 |
| 18.12.2023 | 2,90 | 2,90 | 2,82 | 2,85 | -1,35% | 21.147,00 |
| 15.12.2023 | 2,88 | 2,92 | 2,86 | 2,89 | 0,00% | 18.301,00 |
| 14.12.2023 | 2,89 | 2,93 | 2,85 | 2,89 | 2,27% | 73.394,00 |
| 13.12.2023 | 2,83 | 2,85 | 2,80 | 2,83 | -0,49% | 32.083,00 |
| 12.12.2023 | 2,85 | 2,85 | 2,81 | 2,84 | 1,07% | 82.442,00 |
| 11.12.2023 | 2,81 | 2,85 | 2,78 | 2,81 | 0,07% | 55.944,00 |
| 08.12.2023 | 2,74 | 2,85 | 2,74 | 2,81 | 0,86% | 27.209,00 |
| 07.12.2023 | 2,76 | 2,83 | 2,70 | 2,78 | -0,32% | 42.703,00 |
| 06.12.2023 | 2,68 | 2,79 | 2,68 | 2,79 | 3,79% | 83.109,00 |
| 05.12.2023 | 2,69 | 2,69 | 2,64 | 2,69 | -0,33% | 24.014,00 |
| 04.12.2023 | 2,70 | 2,71 | 2,64 | 2,70 | 0,00% | 34.472,00 |
| 01.12.2023 | 2,74 | 2,74 | 2,65 | 2,70 | -1,14% | 16.726,00 |
| 30.11.2023 | 2,67 | 2,73 | 2,64 | 2,73 | 2,52% | 21.598,00 |
| 29.11.2023 | 2,63 | 2,68 | 2,61 | 2,66 | 1,25% | 11.560,00 |
| 28.11.2023 | 2,68 | 2,68 | 2,61 | 2,63 | -2,38% | 29.711,00 |
| 27.11.2023 | 2,68 | 2,70 | 2,64 | 2,69 | 0,34% | 24.450,00 |