£11,675
-1,81%
Echtzeit-Aktienkurs ST.JAMES'S PLACE LS-,15
Bid:
Ask:
Aktienkurse zur ST.JAMES'S PLACE LS-,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,89 | 11,91 | 11,44 | 11,62 | -2,31% | 239.003,00 |
| 01.07.2025 | 11,91 | 12,00 | 11,82 | 11,89 | 0,42% | 772.477,00 |
| 30.06.2025 | 11,87 | 11,91 | 11,80 | 11,84 | -0,21% | 323.567,00 |
| 27.06.2025 | 11,69 | 11,88 | 11,59 | 11,87 | 1,96% | 251.391,00 |
| 26.06.2025 | 11,23 | 11,74 | 11,23 | 11,64 | 3,99% | 325.306,00 |
| 25.06.2025 | 11,15 | 11,27 | 11,04 | 11,19 | 0,00% | 176.257,00 |
| 24.06.2025 | 11,09 | 11,26 | 11,06 | 11,19 | 2,38% | 113.930,00 |
| 23.06.2025 | 10,94 | 11,09 | 10,88 | 10,93 | -0,82% | 221.377,00 |
| 20.06.2025 | 11,02 | 11,14 | 10,96 | 11,02 | 1,19% | 261.130,00 |
| 19.06.2025 | 10,87 | 11,01 | 10,80 | 10,89 | -0,73% | 111.729,00 |
| 18.06.2025 | 10,87 | 11,01 | 10,80 | 10,97 | 1,11% | 220.006,00 |
| 17.06.2025 | 10,83 | 10,88 | 10,71 | 10,85 | -0,37% | 133.636,00 |
| 16.06.2025 | 10,77 | 11,04 | 10,77 | 10,89 | 0,28% | 169.569,00 |
| 13.06.2025 | 10,81 | 10,87 | 10,67 | 10,86 | -1,45% | 254.476,00 |
| 12.06.2025 | 11,02 | 11,13 | 10,90 | 11,02 | -0,70% | 184.127,00 |
| 11.06.2025 | 11,11 | 11,16 | 10,93 | 11,10 | -0,34% | 257.558,00 |
| 10.06.2025 | 11,24 | 11,34 | 11,10 | 11,14 | -0,78% | 345.501,00 |
| 09.06.2025 | 11,36 | 11,36 | 11,06 | 11,22 | -1,08% | 177.403,00 |
| 06.06.2025 | 11,38 | 11,46 | 11,33 | 11,35 | -0,31% | 207.639,00 |
| 05.06.2025 | 11,23 | 11,42 | 11,20 | 11,38 | 1,25% | 157.389,00 |
| 04.06.2025 | 11,07 | 11,26 | 11,03 | 11,24 | 2,00% | 245.167,00 |
| 03.06.2025 | 11,17 | 11,25 | 10,94 | 11,02 | -1,78% | 122.333,00 |
| 02.06.2025 | 11,06 | 11,27 | 11,06 | 11,22 | 0,40% | 232.333,00 |
| 30.05.2025 | 11,13 | 11,28 | 11,13 | 11,18 | 0,72% | 141.657,00 |
| 29.05.2025 | 11,14 | 11,15 | 11,04 | 11,10 | 0,82% | 145.610,00 |
| 28.05.2025 | 11,06 | 11,11 | 10,99 | 11,01 | -1,08% | 749.087,00 |
| 27.05.2025 | 11,09 | 11,18 | 11,05 | 11,13 | 0,71% | 135.464,00 |
| 26.05.2025 | 11,04 | 11,06 | 11,04 | 11,05 | 1,62% | - |
| 23.05.2025 | 11,01 | 11,10 | 10,63 | 10,87 | -1,23% | 321.078,00 |
| 22.05.2025 | 10,83 | 11,01 | 10,78 | 11,01 | 0,73% | 343.987,00 |
| 21.05.2025 | 10,88 | 11,00 | 10,82 | 10,93 | 0,05% | 177.600,00 |
| 20.05.2025 | 10,85 | 10,92 | 10,75 | 10,92 | 0,28% | 320.791,00 |
| 19.05.2025 | 10,77 | 10,95 | 10,70 | 10,89 | -0,82% | 217.017,00 |
| 16.05.2025 | 10,79 | 11,26 | 10,78 | 10,98 | 2,52% | 428.852,00 |
| 15.05.2025 | 10,91 | 10,91 | 10,63 | 10,71 | -1,47% | 282.545,00 |
| 14.05.2025 | 10,94 | 11,04 | 10,78 | 10,87 | -0,41% | 345.745,00 |
| 13.05.2025 | 10,58 | 10,93 | 10,58 | 10,92 | 2,25% | 222.169,00 |
| 12.05.2025 | 10,41 | 10,77 | 10,41 | 10,68 | 4,30% | 264.127,00 |
| 09.05.2025 | 10,30 | 10,42 | 10,19 | 10,24 | -0,05% | 149.245,00 |
| 08.05.2025 | 10,15 | 10,24 | 10,08 | 10,24 | 1,84% | 392.840,00 |
| 07.05.2025 | 10,07 | 10,08 | 9,84 | 10,06 | -0,54% | 381.582,00 |
| 06.05.2025 | 10,16 | 10,24 | 9,98 | 10,11 | -1,00% | 232.438,00 |
| 05.05.2025 | 10,19 | 10,21 | 10,17 | 10,21 | 0,59% | - |
| 02.05.2025 | 9,88 | 10,21 | 9,88 | 10,15 | 0,72% | 392.653,00 |
| 01.05.2025 | 9,45 | 10,12 | 9,45 | 10,08 | 7,35% | 242.777,00 |
| 30.04.2025 | 9,57 | 9,61 | 9,33 | 9,39 | -0,93% | 223.169,00 |
| 29.04.2025 | 9,55 | 9,70 | 9,40 | 9,48 | 0,15% | 206.096,00 |
| 28.04.2025 | 9,53 | 9,62 | 9,46 | 9,46 | -0,98% | 312.723,00 |
| 25.04.2025 | 9,37 | 9,64 | 9,37 | 9,56 | 1,92% | 592.290,00 |
| 24.04.2025 | 9,09 | 9,53 | 9,00 | 9,38 | 2,94% | 602.761,00 |
| 23.04.2025 | 9,15 | 9,26 | 9,05 | 9,11 | 1,18% | 471.305,00 |
| 22.04.2025 | 8,88 | 9,01 | 8,82 | 9,00 | 0,36% | 259.650,00 |
| 17.04.2025 | 9,00 | 9,00 | 8,83 | 8,97 | -0,13% | 271.076,00 |
| 16.04.2025 | 8,99 | 8,99 | 8,81 | 8,98 | -0,49% | 410.398,00 |
| 15.04.2025 | 8,70 | 9,07 | 8,70 | 9,03 | 5,00% | 372.944,00 |
| 14.04.2025 | 8,39 | 8,67 | 8,39 | 8,60 | 4,09% | 519.826,00 |
| 11.04.2025 | 8,64 | 8,64 | 8,11 | 8,26 | -4,00% | 469.380,00 |
| 10.04.2025 | 9,03 | 9,21 | 8,59 | 8,60 | 6,49% | 666.428,00 |
| 09.04.2025 | 8,09 | 8,24 | 7,99 | 8,08 | -1,44% | 343.395,00 |
| 08.04.2025 | 7,95 | 8,38 | 7,89 | 8,20 | 5,08% | 570.238,00 |
| 07.04.2025 | 7,64 | 8,23 | 7,41 | 7,80 | -4,32% | 766.517,00 |
| 04.04.2025 | 8,83 | 8,83 | 7,95 | 8,15 | -8,22% | 648.079,00 |
| 03.04.2025 | 9,11 | 9,33 | 8,88 | 8,88 | -6,09% | 340.480,00 |
| 02.04.2025 | 9,60 | 9,63 | 9,33 | 9,46 | -2,03% | 434.838,00 |
| 01.04.2025 | 9,79 | 9,86 | 9,56 | 9,66 | -1,17% | 320.316,00 |
| 31.03.2025 | 10,00 | 10,00 | 9,68 | 9,77 | -3,55% | 577.887,00 |
| 28.03.2025 | 10,16 | 10,22 | 10,04 | 10,13 | -0,59% | 220.723,00 |
| 27.03.2025 | 10,25 | 10,26 | 10,02 | 10,19 | -1,26% | 201.154,00 |
| 26.03.2025 | 10,30 | 10,41 | 10,25 | 10,32 | 0,54% | 429.904,00 |
| 25.03.2025 | 10,25 | 10,51 | 10,25 | 10,27 | -0,05% | 446.645,00 |
| 24.03.2025 | 10,29 | 10,35 | 10,22 | 10,27 | 0,10% | 330.679,00 |
| 21.03.2025 | 10,19 | 10,34 | 10,19 | 10,26 | -0,29% | 255.863,00 |
| 20.03.2025 | 10,38 | 10,40 | 10,23 | 10,29 | -0,24% | 178.452,00 |
| 19.03.2025 | 10,23 | 10,35 | 10,17 | 10,32 | 0,54% | 193.129,00 |
| 18.03.2025 | 10,06 | 10,34 | 10,06 | 10,26 | 2,09% | 229.943,00 |
| 17.03.2025 | 10,06 | 10,09 | 10,00 | 10,05 | -0,30% | 179.952,00 |
| 14.03.2025 | 9,98 | 10,15 | 9,88 | 10,08 | 1,31% | 357.415,00 |
| 13.03.2025 | 10,12 | 10,14 | 9,94 | 9,95 | -2,07% | 377.175,00 |
| 12.03.2025 | 9,91 | 10,18 | 9,86 | 10,16 | 3,33% | 536.119,00 |
| 11.03.2025 | 10,03 | 10,03 | 9,71 | 9,83 | -2,60% | 295.976,00 |
| 10.03.2025 | 10,50 | 10,50 | 10,08 | 10,10 | -2,27% | 219.931,00 |
| 07.03.2025 | 10,29 | 10,37 | 10,19 | 10,33 | -0,39% | 313.094,00 |
| 06.03.2025 | 10,48 | 10,50 | 10,26 | 10,37 | 0,19% | 399.301,00 |
| 05.03.2025 | 10,63 | 10,83 | 10,33 | 10,35 | -0,96% | 515.318,00 |
| 04.03.2025 | 10,97 | 11,10 | 10,45 | 10,45 | -5,04% | 502.933,00 |
| 03.03.2025 | 10,62 | 11,05 | 10,52 | 11,01 | 4,02% | 526.173,00 |
| 28.02.2025 | 10,91 | 10,93 | 10,55 | 10,58 | -3,38% | 597.254,00 |
| 27.02.2025 | 11,12 | 11,19 | 10,72 | 10,95 | -3,10% | 332.736,00 |
| 26.02.2025 | 11,10 | 11,36 | 11,10 | 11,30 | 2,26% | 227.263,00 |
| 25.02.2025 | 10,98 | 11,17 | 10,97 | 11,05 | 0,36% | 181.524,00 |
| 24.02.2025 | 11,07 | 11,13 | 10,84 | 11,01 | -0,81% | 285.747,00 |
| 21.02.2025 | 11,19 | 11,39 | 11,08 | 11,10 | -0,63% | 344.196,00 |
| 20.02.2025 | 11,38 | 11,49 | 11,15 | 11,17 | -0,53% | 269.533,00 |
| 19.02.2025 | 11,48 | 11,54 | 11,21 | 11,23 | -2,18% | 349.481,00 |
| 18.02.2025 | 11,45 | 11,53 | 11,30 | 11,48 | 1,86% | 370.091,00 |
| 17.02.2025 | 11,11 | 11,30 | 11,08 | 11,27 | 2,27% | 375.495,00 |
| 14.02.2025 | 11,09 | 11,10 | 10,97 | 11,02 | -0,18% | 193.191,00 |
| 13.02.2025 | 11,00 | 11,10 | 10,95 | 11,04 | 0,45% | 201.861,00 |
| 12.02.2025 | 11,18 | 11,18 | 10,96 | 10,99 | -1,48% | 177.538,00 |
| 11.02.2025 | 11,02 | 11,20 | 11,02 | 11,16 | 0,45% | 200.168,00 |