2,573€
-0,66%
Echtzeit-Aktienkurs Legal & General Group PLC
Bid:
Ask:
Aktienkurse zur Legal & General Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 2,55 | 2,58 | 2,55 | 2,57 | -0,69% | - |
| 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 |
| 14.01.2025 | 2,68 | 2,72 | 2,68 | 2,70 | 0,22% | 33.858,00 |
| 13.01.2025 | 2,68 | 2,70 | 2,65 | 2,69 | 0,30% | 64.515,00 |
| 10.01.2025 | 2,70 | 2,72 | 2,65 | 2,69 | -1,97% | 174.191,00 |
| 09.01.2025 | 2,70 | 2,74 | 2,64 | 2,74 | 1,48% | 93.928,00 |
| 08.01.2025 | 2,81 | 2,81 | 2,67 | 2,70 | -4,22% | 124.831,00 |
| 07.01.2025 | 2,82 | 2,83 | 2,79 | 2,82 | -0,21% | 26.160,00 |
| 06.01.2025 | 2,83 | 2,83 | 2,78 | 2,82 | 0,28% | 17.255,00 |
| 03.01.2025 | 2,77 | 2,84 | 2,77 | 2,82 | 0,21% | 22.629,00 |
| 02.01.2025 | 2,74 | 2,83 | 2,74 | 2,81 | 2,59% | 29.160,00 |
| 30.12.2024 | 2,75 | 2,75 | 2,74 | 2,74 | -0,36% | 23.470,00 |
| 27.12.2024 | 2,72 | 2,76 | 2,70 | 2,75 | 0,00% | 35.048,00 |
| 23.12.2024 | 2,72 | 2,75 | 2,72 | 2,75 | 1,03% | 21.844,00 |
| 20.12.2024 | 2,73 | 2,75 | 2,69 | 2,72 | -0,98% | 29.746,00 |
| 19.12.2024 | 2,73 | 2,75 | 2,73 | 2,75 | 0,62% | 31.776,00 |
| 18.12.2024 | 2,79 | 2,79 | 2,73 | 2,73 | -2,11% | 15.172,00 |
| 17.12.2024 | 2,79 | 2,81 | 2,75 | 2,79 | -1,06% | 27.819,00 |
| 16.12.2024 | 2,78 | 2,84 | 2,78 | 2,82 | 0,04% | 52.710,00 |
| 13.12.2024 | 2,85 | 2,85 | 2,79 | 2,82 | -0,95% | 71.097,00 |
| 12.12.2024 | 2,85 | 2,89 | 2,81 | 2,85 | -0,18% | 34.110,00 |
| 11.12.2024 | 2,86 | 2,90 | 2,85 | 2,85 | 0,00% | 10.932,00 |
| 10.12.2024 | 2,88 | 2,88 | 2,85 | 2,85 | -1,38% | 25.710,00 |
| 09.12.2024 | 2,90 | 2,93 | 2,88 | 2,89 | 0,35% | 41.417,00 |
| 06.12.2024 | 2,83 | 2,91 | 2,83 | 2,88 | 0,14% | 22.871,00 |
| 05.12.2024 | 2,86 | 3,00 | 2,86 | 2,88 | 0,45% | 115.683,00 |
| 04.12.2024 | 2,72 | 2,86 | 2,72 | 2,86 | 3,99% | 55.879,00 |
| 03.12.2024 | 2,75 | 2,75 | 2,72 | 2,75 | 1,21% | 22.814,00 |
| 02.12.2024 | 2,71 | 2,75 | 2,69 | 2,72 | 0,44% | 19.275,00 |
| 29.11.2024 | 2,73 | 2,73 | 2,69 | 2,71 | -0,73% | 27.792,00 |
| 28.11.2024 | 2,69 | 2,73 | 2,67 | 2,73 | 2,32% | 13.924,00 |
| 27.11.2024 | 2,68 | 2,69 | 2,66 | 2,67 | -1,22% | 7.448,00 |
| 26.11.2024 | 2,66 | 2,72 | 2,66 | 2,70 | 1,16% | 26.001,00 |
| 25.11.2024 | 2,68 | 2,72 | 2,66 | 2,67 | -1,69% | 16.423,00 |
| 22.11.2024 | 2,69 | 2,72 | 2,66 | 2,72 | 2,03% | 21.998,00 |
| 21.11.2024 | 2,66 | 2,69 | 2,63 | 2,66 | 1,33% | 26.584,00 |
| 20.11.2024 | 2,66 | 2,66 | 2,63 | 2,63 | 0,19% | 22.769,00 |
| 19.11.2024 | 2,65 | 2,70 | 2,62 | 2,62 | -0,04% | 27.590,00 |
| 18.11.2024 | 2,63 | 2,64 | 2,62 | 2,62 | 0,04% | 35.642,00 |
| 15.11.2024 | 2,62 | 2,64 | 2,62 | 2,62 | 0,00% | 55.439,00 |
| 14.11.2024 | 2,60 | 2,66 | 2,60 | 2,62 | -0,23% | 14.946,00 |