£11,949
3,72%
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 |
|---|---|---|---|---|---|---|
| 24.06.2026 | 11,45 | 11,90 | 11,41 | 11,90 | 3,26% | 598.630,00 |
| 23.06.2026 | 11,43 | 11,59 | 11,34 | 11,52 | -1,41% | 465.394,00 |
| 22.06.2026 | 11,50 | 11,72 | 11,42 | 11,69 | 2,16% | 323.306,00 |
| 19.06.2026 | 11,39 | 11,57 | 11,31 | 11,44 | -0,39% | 439.415,00 |
| 18.06.2026 | 11,66 | 11,80 | 11,42 | 11,48 | -1,03% | 468.930,00 |
| 17.06.2026 | 11,65 | 11,74 | 11,24 | 11,60 | -0,88% | 500.445,00 |
| 16.06.2026 | 11,77 | 11,85 | 11,43 | 11,71 | 0,43% | 555.343,00 |
| 15.06.2026 | 12,02 | 12,03 | 11,65 | 11,66 | -0,26% | 296.656,00 |
| 12.06.2026 | 11,53 | 11,69 | 11,46 | 11,69 | 3,45% | 362.790,00 |
| 11.06.2026 | 11,27 | 11,40 | 11,18 | 11,30 | -0,13% | 776.721,00 |
| 10.06.2026 | 11,48 | 11,48 | 11,14 | 11,31 | -2,12% | 323.571,00 |
| 09.06.2026 | 11,89 | 11,99 | 11,56 | 11,56 | -2,37% | 275.713,00 |
| 08.06.2026 | 11,76 | 11,97 | 11,74 | 11,84 | -0,78% | 220.195,00 |
| 05.06.2026 | 11,96 | 12,14 | 11,90 | 11,93 | 0,30% | 219.653,00 |
| 04.06.2026 | 11,78 | 11,92 | 11,68 | 11,89 | 1,91% | 261.263,00 |
| 03.06.2026 | 11,81 | 11,84 | 11,65 | 11,67 | -2,40% | 238.096,00 |
| 02.06.2026 | 11,98 | 12,11 | 11,84 | 11,96 | 0,34% | 181.823,00 |
| 01.06.2026 | 12,08 | 12,10 | 11,83 | 11,92 | -0,99% | 302.533,00 |
| 29.05.2026 | 12,00 | 12,10 | 11,93 | 12,04 | 1,02% | 272.249,00 |
| 28.05.2026 | 11,89 | 11,99 | 11,80 | 11,92 | -0,33% | 340.246,00 |
| 27.05.2026 | 12,08 | 12,17 | 11,93 | 11,96 | -1,40% | 122.279,00 |
| 26.05.2026 | 12,22 | 12,27 | 12,08 | 12,13 | -2,63% | 256.873,00 |
| 25.05.2026 | 12,38 | 12,46 | 12,28 | 12,45 | 2,41% | - |
| 22.05.2026 | 12,01 | 12,18 | 11,95 | 12,16 | 1,42% | 336.779,00 |
| 21.05.2026 | 11,81 | 12,11 | 11,79 | 11,99 | 1,44% | 455.577,00 |
| 20.05.2026 | 11,37 | 11,94 | 11,33 | 11,82 | 3,87% | 322.394,00 |
| 19.05.2026 | 11,63 | 11,70 | 11,38 | 11,38 | -1,81% | 531.724,00 |
| 18.05.2026 | 11,49 | 11,73 | 11,44 | 11,59 | -0,09% | 645.713,00 |
| 15.05.2026 | 11,74 | 11,83 | 11,41 | 11,60 | -2,40% | 484.912,00 |
| 14.05.2026 | 11,64 | 11,89 | 11,64 | 11,89 | 2,72% | 201.060,00 |
| 13.05.2026 | 11,62 | 11,62 | 11,50 | 11,57 | -0,34% | 388.575,00 |
| 12.05.2026 | 11,81 | 11,81 | 11,55 | 11,61 | -3,17% | 433.706,00 |
| 11.05.2026 | 11,83 | 12,13 | 11,67 | 11,99 | 1,01% | 488.773,00 |
| 08.05.2026 | 11,89 | 12,04 | 11,80 | 11,87 | -2,02% | 288.252,00 |
| 07.05.2026 | 12,36 | 12,41 | 12,11 | 12,12 | -1,90% | 460.657,00 |
| 06.05.2026 | 12,11 | 12,62 | 12,10 | 12,35 | 3,30% | 382.962,00 |
| 05.05.2026 | 12,04 | 12,24 | 11,88 | 11,96 | 0,02% | 554.587,00 |
| 04.05.2026 | 12,18 | 12,18 | 11,95 | 11,95 | -2,03% | - |
| 01.05.2026 | 12,13 | 12,30 | 12,11 | 12,20 | 0,26% | 240.038,00 |
| 30.04.2026 | 11,69 | 12,26 | 11,67 | 12,17 | 3,82% | 487.484,00 |
| 29.04.2026 | 12,08 | 12,13 | 11,66 | 11,72 | -6,73% | 1.472.025,00 |
| 28.04.2026 | 12,48 | 12,64 | 12,42 | 12,57 | 0,52% | 504.408,00 |
| 27.04.2026 | 12,65 | 12,69 | 12,42 | 12,50 | -0,91% | 393.370,00 |
| 24.04.2026 | 12,72 | 12,78 | 12,56 | 12,62 | -2,29% | 282.414,00 |
| 23.04.2026 | 12,88 | 12,95 | 12,64 | 12,91 | -0,56% | 431.295,00 |
| 22.04.2026 | 12,77 | 13,07 | 12,77 | 12,98 | 1,82% | 789.360,00 |
| 21.04.2026 | 12,93 | 12,95 | 12,68 | 12,75 | -0,55% | 894.048,00 |
| 20.04.2026 | 13,05 | 13,05 | 12,79 | 12,82 | -2,46% | 471.930,00 |
| 17.04.2026 | 12,81 | 13,28 | 12,75 | 13,14 | 3,06% | 608.546,00 |
| 16.04.2026 | 12,92 | 13,01 | 12,69 | 12,75 | -1,11% | 572.902,00 |
| 15.04.2026 | 13,01 | 13,01 | 12,84 | 12,90 | -0,42% | 325.464,00 |
| 14.04.2026 | 12,87 | 12,96 | 12,71 | 12,95 | 1,89% | 438.971,00 |
| 13.04.2026 | 12,53 | 12,75 | 12,51 | 12,71 | 0,89% | 376.465,00 |
| 10.04.2026 | 12,54 | 12,63 | 12,43 | 12,60 | 0,56% | 400.509,00 |
| 09.04.2026 | 12,48 | 12,62 | 12,41 | 12,53 | -0,89% | 460.527,00 |
| 08.04.2026 | 12,97 | 13,01 | 12,60 | 12,64 | 5,03% | 434.254,00 |
| 07.04.2026 | 12,13 | 12,20 | 11,94 | 12,04 | -1,15% | 441.266,00 |
| 02.04.2026 | 12,08 | 12,34 | 11,87 | 12,18 | -1,68% | 422.691,00 |
| 01.04.2026 | 12,13 | 12,49 | 12,13 | 12,38 | 4,60% | 550.007,00 |
| 31.03.2026 | 11,64 | 11,99 | 11,55 | 11,84 | 1,70% | 588.655,00 |
| 30.03.2026 | 11,59 | 11,67 | 11,40 | 11,64 | -0,77% | 725.509,00 |
| 27.03.2026 | 11,94 | 11,95 | 11,67 | 11,73 | -1,05% | 397.416,00 |
| 26.03.2026 | 12,02 | 12,02 | 11,74 | 11,86 | -2,79% | 451.114,00 |
| 25.03.2026 | 12,25 | 12,52 | 12,16 | 12,20 | 0,12% | 568.034,00 |
| 24.03.2026 | 12,32 | 12,32 | 12,02 | 12,18 | -0,61% | 465.066,00 |
| 23.03.2026 | 11,90 | 12,55 | 11,69 | 12,26 | 0,04% | 558.220,00 |
| 20.03.2026 | 12,55 | 12,63 | 12,13 | 12,25 | -1,05% | 522.541,00 |
| 19.03.2026 | 12,58 | 12,73 | 12,31 | 12,38 | -3,17% | 302.186,00 |
| 18.03.2026 | 13,12 | 13,13 | 12,69 | 12,79 | -2,14% | 377.662,00 |
| 17.03.2026 | 12,89 | 13,15 | 12,85 | 13,07 | 1,08% | 163.831,00 |
| 16.03.2026 | 12,90 | 13,19 | 12,80 | 12,93 | -0,50% | 276.549,00 |
| 13.03.2026 | 13,05 | 13,20 | 12,90 | 12,99 | 0,25% | 740.410,00 |
| 12.03.2026 | 12,91 | 13,09 | 12,87 | 12,96 | -0,37% | 343.088,00 |
| 11.03.2026 | 13,04 | 13,13 | 12,84 | 13,01 | -2,29% | 725.131,00 |
| 10.03.2026 | 13,25 | 13,42 | 13,15 | 13,31 | 3,38% | 525.002,00 |
| 09.03.2026 | 12,71 | 12,92 | 12,56 | 12,88 | -1,53% | 100.829,00 |
| 06.03.2026 | 13,16 | 13,23 | 12,80 | 13,08 | 0,11% | 275.911,00 |
| 05.03.2026 | 13,26 | 13,34 | 12,96 | 13,06 | -1,25% | 365.775,00 |
| 04.03.2026 | 12,69 | 13,25 | 12,69 | 13,23 | 4,30% | 201.329,00 |
| 03.03.2026 | 12,93 | 12,94 | 12,40 | 12,68 | -3,70% | 695.572,00 |
| 02.03.2026 | 13,01 | 13,29 | 12,88 | 13,17 | -2,86% | 422.850,00 |
| 27.02.2026 | 13,76 | 13,87 | 13,50 | 13,56 | -1,27% | 397.955,00 |
| 26.02.2026 | 13,53 | 13,83 | 13,47 | 13,73 | 2,23% | 508.587,00 |
| 25.02.2026 | 13,10 | 13,51 | 12,96 | 13,43 | 6,63% | 617.825,00 |
| 24.02.2026 | 12,68 | 12,80 | 12,54 | 12,60 | -0,47% | 673.858,00 |
| 23.02.2026 | 12,88 | 13,10 | 12,63 | 12,66 | -1,27% | 199.431,00 |
| 20.02.2026 | 13,11 | 13,25 | 12,80 | 12,82 | 1,49% | 390.201,00 |
| 19.02.2026 | 12,78 | 12,84 | 12,60 | 12,63 | -0,59% | 263.056,00 |
| 18.02.2026 | 12,15 | 12,73 | 12,14 | 12,71 | 4,61% | 501.753,00 |
| 17.02.2026 | 12,09 | 12,18 | 11,90 | 12,15 | 1,17% | 405.833,00 |
| 16.02.2026 | 12,51 | 12,62 | 11,71 | 12,01 | -3,57% | 493.536,00 |
| 13.02.2026 | 12,59 | 12,75 | 12,36 | 12,45 | -0,80% | 591.645,00 |
| 12.02.2026 | 12,77 | 13,09 | 12,39 | 12,55 | 0,00% | 1.085.932,00 |
| 11.02.2026 | 14,29 | 14,29 | 12,45 | 12,55 | -13,48% | 1.717.197,00 |
| 10.02.2026 | 14,94 | 14,96 | 14,40 | 14,51 | -3,43% | 289.438,00 |
| 09.02.2026 | 15,06 | 15,17 | 14,82 | 15,02 | 0,64% | 171.072,00 |
| 06.02.2026 | 14,67 | 15,07 | 14,55 | 14,93 | 0,71% | 306.764,00 |
| 05.02.2026 | 15,12 | 15,18 | 14,70 | 14,82 | -2,27% | 225.342,00 |
| 04.02.2026 | 15,52 | 15,55 | 15,14 | 15,17 | -2,35% | 289.167,00 |
| 03.02.2026 | 15,56 | 15,76 | 15,30 | 15,53 | 0,16% | 253.337,00 |