1,455€
2,46%
Echtzeit-Aktienkurs DE LA RUE PLC LS-,4486857
Bid:
Ask:
Aktienkurse zur DE LA RUE PLC LS-,4486857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 27.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 26.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 25.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 24.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 21.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 20.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 19.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 18.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 17.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 14.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 13.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 12.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 11.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -6,80% | - |
| 10.02.2025 | 1,39 | 1,47 | 1,39 | 1,47 | 5,76% | 103,00 |
| 07.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 06.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 05.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 04.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 03.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 31.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 30.01.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | 700,00 |
| 29.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 28.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,65% | - |
| 27.01.2025 | 1,30 | 1,37 | 1,30 | 1,37 | 5,38% | 2,00 |
| 24.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 23.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 22.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 21.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -7,25% | - |
| 20.01.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 5,34% | 85,00 |
| 17.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | - |
| 16.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 15.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 14.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -6,77% | - |
| 13.01.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 2,31% | 2,00 |
| 10.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 7,44% | - |
| 09.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 08.01.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 5,93% | 17.000,00 |
| 07.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 06.01.2025 | 1,18 | 1,24 | 1,18 | 1,24 | 4,20% | 2,00 |
| 03.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 02.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 30.12.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 0,81% | 13.000,00 |
| 27.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 23.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 20.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 19.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 18.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -7,63% | - |
| 17.12.2024 | 1,25 | 1,31 | 1,25 | 1,31 | -5,07% | 1.215,00 |
| 16.12.2024 | 1,26 | 1,38 | 1,26 | 1,38 | 5,34% | 3.185,00 |
| 13.12.2024 | 1,33 | 1,33 | 1,31 | 1,31 | 1,55% | 1.000,00 |
| 12.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 11.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 10.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 09.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 06.12.2024 | 1,26 | 1,35 | 1,26 | 1,35 | 9,76% | 4.676,00 |
| 05.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 04.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 03.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 02.12.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 29.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 28.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 27.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 26.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 25.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 22.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,09% | - |
| 21.11.2024 | 1,21 | 1,22 | 1,19 | 1,20 | 1,27% | - |
| 20.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 19.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 18.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 5,22% | - |
| 15.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 14.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 13.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 12.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 11.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 08.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 07.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 06.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 05.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 04.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 01.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 31.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 30.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 29.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 28.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 25.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 24.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 23.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 22.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 21.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 18.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 17.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 16.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | 500,00 |
| 15.10.2024 | 1,09 | 1,36 | 1,09 | 1,26 | 15,60% | 3.082,00 |
| 14.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 11.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 10.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
| 09.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 08.10.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 07.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |