35,100€
-0,57%
Echtzeit-Aktienkurs LARSEN+TOUBRO GDR/1 IR 2
Bid:
Ask:
Aktienkurse zur LARSEN+TOUBRO GDR/1 IR 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 35,10 | 35,20 | 34,90 | 35,20 | -0,28% | 190,00 |
| 21.08.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 1,15% | 20,00 |
| 20.08.2025 | 35,30 | 35,30 | 34,90 | 34,90 | -1,55% | 742,00 |
| 19.08.2025 | 35,75 | 35,80 | 35,35 | 35,45 | -0,14% | - |
| 18.08.2025 | 37,00 | 37,00 | 35,40 | 35,50 | -0,84% | 1.345,00 |
| 15.08.2025 | 35,90 | 36,00 | 35,80 | 35,80 | -0,56% | 414,00 |
| 14.08.2025 | 36,00 | 36,00 | 35,50 | 36,00 | 0,28% | 1.525,00 |
| 13.08.2025 | 36,30 | 36,30 | 35,70 | 35,90 | -0,83% | 193,00 |
| 12.08.2025 | 36,30 | 36,30 | 36,20 | 36,20 | 0,56% | 188,00 |
| 11.08.2025 | 35,30 | 36,00 | 35,30 | 36,00 | 2,27% | 660,00 |
| 08.08.2025 | 35,80 | 35,90 | 35,20 | 35,20 | -1,95% | 385,00 |
| 07.08.2025 | 36,20 | 36,40 | 35,00 | 35,90 | -0,55% | 1.131,00 |
| 06.08.2025 | 35,90 | 36,10 | 35,10 | 36,10 | 0,84% | 2.357,00 |
| 05.08.2025 | 35,70 | 35,90 | 35,70 | 35,80 | -0,28% | 410,00 |
| 04.08.2025 | 35,40 | 35,90 | 35,40 | 35,90 | 1,99% | 590,00 |
| 01.08.2025 | 35,90 | 35,90 | 35,10 | 35,20 | -1,95% | 683,00 |
| 31.07.2025 | 36,00 | 36,00 | 35,90 | 35,90 | 0,00% | 270,00 |
| 30.07.2025 | 34,70 | 36,10 | 34,70 | 35,90 | 3,16% | 448,00 |
| 29.07.2025 | 34,80 | 34,80 | 34,60 | 34,80 | 2,96% | 365,00 |
| 28.07.2025 | 33,60 | 33,80 | 33,60 | 33,80 | -0,29% | 461,00 |
| 25.07.2025 | 33,90 | 34,00 | 33,70 | 33,90 | -0,59% | 170,00 |
| 24.07.2025 | 34,20 | 34,20 | 33,30 | 34,10 | -2,57% | 1.764,00 |
| 23.07.2025 | 33,90 | 35,00 | 33,90 | 35,00 | 2,64% | 414,00 |
| 22.07.2025 | 34,10 | 34,50 | 34,10 | 34,10 | -2,01% | 2.049,00 |
| 21.07.2025 | 34,30 | 34,90 | 34,30 | 34,80 | 0,58% | 419,00 |
| 18.07.2025 | 34,30 | 34,70 | 34,30 | 34,60 | 0,87% | 841,00 |
| 17.07.2025 | 34,90 | 35,00 | 34,30 | 34,30 | -2,00% | 1.358,00 |
| 16.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | 90,00 |
| 15.07.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,58% | 4,00 |
| 14.07.2025 | 35,00 | 35,00 | 34,70 | 34,70 | -1,70% | 53,00 |
| 11.07.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -1,12% | 55,00 |
| 10.07.2025 | 35,40 | 35,70 | 35,40 | 35,70 | 0,56% | 904,00 |
| 09.07.2025 | 35,50 | 35,50 | 35,40 | 35,50 | -0,56% | 264,00 |
| 08.07.2025 | 35,70 | 35,70 | 35,60 | 35,70 | 0,56% | 138,00 |
| 07.07.2025 | 35,70 | 35,70 | 35,50 | 35,50 | -0,28% | 501,00 |
| 04.07.2025 | 35,50 | 35,60 | 35,50 | 35,60 | 0,28% | 145,00 |
| 03.07.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,28% | 36,00 |
| 02.07.2025 | 35,70 | 35,80 | 35,60 | 35,60 | -2,47% | 318,00 |
| 01.07.2025 | 36,50 | 36,50 | 36,30 | 36,50 | -0,27% | 176,00 |
| 30.06.2025 | 36,60 | 36,70 | 36,50 | 36,60 | -1,08% | 891,00 |
| 27.06.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 1,65% | 110,00 |
| 26.06.2025 | 36,10 | 36,40 | 36,00 | 36,40 | 0,28% | 292,00 |
| 25.06.2025 | 36,20 | 36,30 | 36,10 | 36,30 | 0,55% | 1.065,00 |
| 24.06.2025 | 36,10 | 36,30 | 36,00 | 36,10 | 0,00% | 122,00 |
| 23.06.2025 | 36,10 | 36,10 | 35,80 | 36,10 | -0,28% | 1.117,00 |
| 20.06.2025 | 36,60 | 36,60 | 36,20 | 36,20 | -0,69% | 576,00 |
| 19.06.2025 | 35,85 | 36,55 | 35,85 | 36,45 | 0,97% | - |
| 18.06.2025 | 36,20 | 36,20 | 36,10 | 36,10 | -0,55% | 300,00 |
| 17.06.2025 | 36,10 | 36,30 | 36,10 | 36,30 | -0,82% | 54,00 |
| 16.06.2025 | 36,00 | 36,60 | 36,00 | 36,60 | 1,39% | 313,00 |
| 13.06.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,82% | 275,00 |
| 12.06.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -3,19% | 187,00 |
| 11.06.2025 | 37,60 | 37,60 | 37,50 | 37,60 | 0,27% | 269,00 |
| 10.06.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -0,27% | 35,00 |
| 09.06.2025 | 37,50 | 37,80 | 37,50 | 37,60 | 0,53% | 221,00 |
| 06.06.2025 | 37,50 | 37,50 | 37,30 | 37,40 | 1,36% | 440,00 |
| 05.06.2025 | 36,85 | 37,60 | 36,80 | 36,90 | -0,27% | - |
| 04.06.2025 | 37,10 | 37,10 | 36,80 | 37,00 | -0,80% | 253,00 |
| 03.06.2025 | 37,00 | 37,30 | 37,00 | 37,30 | -1,32% | 602,00 |
| 02.06.2025 | 37,40 | 37,80 | 37,00 | 37,80 | 0,27% | 505,00 |
| 30.05.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 1,07% | 141,00 |
| 29.05.2025 | 37,70 | 37,70 | 37,30 | 37,30 | -1,32% | 490,00 |
| 28.05.2025 | 37,60 | 37,80 | 37,40 | 37,80 | 1,61% | 1.238,00 |
| 27.05.2025 | 37,30 | 37,50 | 37,20 | 37,20 | 0,00% | 399,00 |
| 26.05.2025 | 37,50 | 37,50 | 37,20 | 37,20 | 1,09% | 243,00 |
| 23.05.2025 | 37,10 | 37,10 | 36,80 | 36,80 | 0,00% | 389,00 |
| 22.05.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 0,00% | 85,00 |
| 21.05.2025 | 36,90 | 36,90 | 36,80 | 36,80 | -0,81% | 297,00 |
| 20.05.2025 | 37,20 | 37,20 | 37,00 | 37,10 | -1,33% | 376,00 |
| 19.05.2025 | 38,80 | 38,80 | 37,20 | 37,60 | -2,34% | 1.330,00 |
| 16.05.2025 | 38,00 | 38,50 | 37,90 | 38,50 | 1,85% | 320,00 |
| 15.05.2025 | 37,50 | 38,00 | 37,10 | 37,80 | 0,80% | 1.123,00 |
| 14.05.2025 | 37,60 | 37,70 | 37,20 | 37,50 | 0,00% | 1.792,00 |
| 13.05.2025 | 37,80 | 37,80 | 37,50 | 37,50 | -1,57% | 554,00 |
| 12.05.2025 | 36,40 | 38,10 | 36,40 | 38,10 | 6,13% | 610,00 |
| 09.05.2025 | 36,00 | 36,30 | 35,60 | 35,90 | 3,76% | 444,00 |
| 08.05.2025 | 34,70 | 35,00 | 34,20 | 34,60 | 0,58% | 207,00 |
| 07.05.2025 | 35,50 | 35,50 | 34,40 | 34,40 | -1,57% | 336,00 |
| 06.05.2025 | 34,55 | 35,15 | 34,50 | 34,95 | 2,49% | - |
| 05.05.2025 | 34,30 | 34,30 | 34,00 | 34,10 | -3,67% | 183,00 |
| 02.05.2025 | 35,80 | 35,90 | 35,40 | 35,40 | 1,43% | 114,00 |
| 30.04.2025 | 34,40 | 34,90 | 34,40 | 34,90 | 2,05% | 185,00 |
| 29.04.2025 | 34,30 | 34,30 | 34,10 | 34,20 | 0,00% | 109,00 |
| 28.04.2025 | 34,50 | 34,50 | 34,20 | 34,20 | 1,79% | 256,00 |
| 25.04.2025 | 33,60 | 33,80 | 33,60 | 33,60 | -2,33% | 239,00 |
| 24.04.2025 | 33,90 | 34,40 | 33,80 | 34,40 | 2,38% | 822,00 |
| 23.04.2025 | 33,90 | 34,10 | 33,60 | 33,60 | -0,59% | 1.078,00 |
| 22.04.2025 | 34,20 | 34,20 | 33,30 | 33,80 | -0,59% | 1.321,00 |
| 17.04.2025 | 32,90 | 34,00 | 32,90 | 34,00 | 3,34% | 735,00 |
| 16.04.2025 | 33,40 | 33,40 | 32,90 | 32,90 | -2,95% | 318,00 |
| 15.04.2025 | 33,40 | 33,90 | 33,20 | 33,90 | 4,31% | 959,00 |
| 14.04.2025 | 32,30 | 32,80 | 32,30 | 32,50 | 1,25% | 2.723,00 |
| 11.04.2025 | 31,50 | 32,10 | 31,50 | 32,10 | -1,83% | 81,00 |
| 10.04.2025 | 34,30 | 34,30 | 32,70 | 32,70 | -6,57% | 474,00 |
| 09.04.2025 | 32,80 | 35,00 | 31,20 | 35,00 | 5,42% | 1.968,00 |
| 08.04.2025 | 33,50 | 33,60 | 32,50 | 33,20 | 3,75% | 1.212,00 |
| 07.04.2025 | 32,20 | 33,10 | 31,90 | 32,00 | -4,19% | 1.954,00 |
| 04.04.2025 | 34,20 | 34,80 | 33,40 | 33,40 | -7,22% | 804,00 |
| 03.04.2025 | 36,20 | 36,20 | 35,60 | 36,00 | -3,23% | 1.247,00 |
| 02.04.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 0,00% | 242,00 |