33,700€
-6,39%
Echtzeit-Aktienkurs Larsen and Toubro Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Larsen and Toubro Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,20 | 35,30 | 33,60 | 33,90 | -5,83% | 604,00 |
| 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 |
| 01.04.2025 | 37,20 | 37,40 | 36,80 | 37,20 | -1,06% | 1.265,00 |
| 31.03.2025 | 36,80 | 37,60 | 35,60 | 37,60 | 0,53% | 2.190,00 |
| 28.03.2025 | 37,80 | 37,80 | 37,40 | 37,40 | -1,06% | 503,00 |
| 27.03.2025 | 38,20 | 38,20 | 37,60 | 37,80 | 1,61% | 642,00 |
| 26.03.2025 | 37,00 | 37,40 | 36,80 | 37,20 | -1,59% | 841,00 |
| 25.03.2025 | 37,20 | 37,80 | 37,00 | 37,80 | -1,05% | 778,00 |
| 24.03.2025 | 37,60 | 38,20 | 37,00 | 38,20 | 4,95% | 699,00 |
| 21.03.2025 | 36,00 | 36,60 | 36,00 | 36,40 | 2,82% | 194,00 |
| 20.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 76,00 |
| 19.03.2025 | 35,00 | 35,40 | 34,80 | 35,40 | 4,12% | 893,00 |
| 18.03.2025 | 33,80 | 34,60 | 33,80 | 34,00 | 1,19% | 436,00 |
| 17.03.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 0,00% | 1.217,00 |
| 14.03.2025 | 33,80 | 33,80 | 33,60 | 33,60 | 0,00% | 758,00 |
| 13.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 229,00 |
| 12.03.2025 | 33,40 | 33,40 | 33,20 | 33,20 | 0,61% | 858,00 |
| 11.03.2025 | 33,00 | 33,60 | 32,80 | 33,00 | 1,23% | 1.436,00 |
| 10.03.2025 | 33,80 | 33,80 | 32,40 | 32,60 | -4,12% | 2.777,00 |
| 07.03.2025 | 34,40 | 34,40 | 33,80 | 34,00 | -0,58% | 910,00 |
| 06.03.2025 | 34,20 | 34,60 | 34,20 | 34,20 | -0,58% | 685,00 |
| 05.03.2025 | 34,60 | 34,60 | 34,40 | 34,40 | -0,58% | 180,00 |
| 04.03.2025 | 34,60 | 35,00 | 34,40 | 34,60 | -1,70% | 1.339,00 |
| 03.03.2025 | 34,60 | 35,40 | 34,40 | 35,20 | 2,92% | 2.030,00 |
| 28.02.2025 | 34,80 | 34,80 | 34,20 | 34,20 | -2,29% | 757,00 |
| 27.02.2025 | 35,20 | 35,20 | 34,80 | 35,00 | 0,00% | 1.455,00 |
| 26.02.2025 | 35,00 | 35,20 | 35,00 | 35,00 | -0,57% | 413,00 |
| 25.02.2025 | 35,80 | 35,80 | 34,80 | 35,20 | -1,68% | 2.059,00 |
| 24.02.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -2,19% | 1.487,00 |
| 21.02.2025 | 36,40 | 36,60 | 36,20 | 36,60 | 1,10% | 648,00 |
| 20.02.2025 | 36,40 | 36,60 | 35,80 | 36,20 | 0,56% | 1.842,00 |
| 19.02.2025 | 36,40 | 36,40 | 36,00 | 36,00 | 0,00% | 1.560,00 |
| 18.02.2025 | 36,00 | 36,20 | 35,20 | 36,00 | 0,00% | 3.568,00 |
| 17.02.2025 | 36,00 | 36,60 | 35,20 | 36,00 | 1,69% | 5.406,00 |
| 14.02.2025 | 35,40 | 35,80 | 35,40 | 35,40 | 0,00% | 727,00 |
| 13.02.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -3,28% | 616,00 |
| 12.02.2025 | 36,20 | 36,60 | 35,60 | 36,60 | 0,55% | 1.051,00 |
| 11.02.2025 | 36,20 | 36,40 | 36,00 | 36,40 | -3,19% | 2.021,00 |
| 10.02.2025 | 36,40 | 37,60 | 36,40 | 37,60 | 2,17% | 1.600,00 |
| 07.02.2025 | 37,20 | 37,20 | 36,40 | 36,80 | 0,00% | 829,00 |
| 06.02.2025 | 37,60 | 37,60 | 36,80 | 36,80 | -1,60% | 407,00 |
| 05.02.2025 | 37,40 | 37,40 | 37,00 | 37,40 | -1,58% | 765,00 |
| 04.02.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 4,40% | 539,00 |
| 03.02.2025 | 38,40 | 38,40 | 36,40 | 36,40 | -7,61% | 3.594,00 |
| 31.01.2025 | 39,40 | 39,60 | 38,80 | 39,40 | 1,55% | 642,00 |
| 30.01.2025 | 38,00 | 39,60 | 37,40 | 38,80 | 2,11% | 914,00 |
| 29.01.2025 | 38,00 | 38,20 | 36,20 | 38,00 | 0,00% | 1.319,00 |
| 28.01.2025 | 38,20 | 38,20 | 37,60 | 38,00 | -1,04% | 732,00 |
| 27.01.2025 | 37,20 | 38,40 | 36,20 | 38,40 | 1,59% | 750,00 |
| 24.01.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -1,05% | 1.112,00 |
| 23.01.2025 | 39,00 | 39,00 | 38,20 | 38,20 | -2,05% | 1.625,00 |
| 22.01.2025 | 38,80 | 39,00 | 38,60 | 39,00 | 0,00% | 1.250,00 |
| 21.01.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -1,52% | 220,00 |
| 20.01.2025 | 39,80 | 40,40 | 39,60 | 39,60 | -0,50% | 587,00 |
| 17.01.2025 | 39,60 | 40,00 | 39,60 | 39,80 | 1,53% | 368,00 |
| 16.01.2025 | 39,40 | 39,40 | 39,00 | 39,20 | -0,51% | 96,00 |
| 15.01.2025 | 39,20 | 39,40 | 39,00 | 39,40 | 1,03% | 327,00 |
| 14.01.2025 | 39,00 | 39,00 | 38,40 | 39,00 | -0,51% | 407,00 |
| 13.01.2025 | 40,00 | 40,00 | 39,00 | 39,20 | -2,00% | 310,00 |
| 10.01.2025 | 40,40 | 40,40 | 39,80 | 40,00 | -0,99% | 660,00 |
| 09.01.2025 | 39,80 | 40,40 | 39,80 | 40,40 | -1,94% | 847,00 |
| 08.01.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 2,49% | 844,00 |
| 07.01.2025 | 40,60 | 40,60 | 40,20 | 40,20 | -0,99% | 831,00 |
| 06.01.2025 | 42,00 | 42,40 | 40,40 | 40,60 | -1,93% | 920,00 |
| 03.01.2025 | 41,80 | 42,00 | 41,40 | 41,40 | -1,43% | 775,00 |
| 02.01.2025 | 41,40 | 42,20 | 41,40 | 42,00 | 3,96% | 2.302,00 |
| 30.12.2024 | 40,80 | 41,80 | 40,20 | 40,40 | -0,98% | 830,00 |
| 27.12.2024 | 41,40 | 41,40 | 40,40 | 40,80 | -4,23% | 1.158,00 |
| 23.12.2024 | 41,80 | 42,60 | 40,80 | 42,60 | 1,91% | 1.613,00 |
| 20.12.2024 | 41,40 | 41,80 | 40,80 | 41,80 | 0,97% | 572,00 |
| 19.12.2024 | 41,20 | 41,80 | 41,20 | 41,40 | -1,43% | 722,00 |
| 18.12.2024 | 42,00 | 42,40 | 42,00 | 42,00 | -1,41% | 496,00 |
| 17.12.2024 | 42,80 | 42,80 | 42,40 | 42,60 | -0,93% | 614,00 |
| 16.12.2024 | 43,60 | 43,60 | 43,00 | 43,00 | -1,38% | 230,00 |
| 13.12.2024 | 42,80 | 43,80 | 42,80 | 43,60 | 0,00% | 28,00 |
| 12.12.2024 | 44,40 | 45,40 | 43,40 | 43,60 | -1,36% | 701,00 |
| 11.12.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 0,45% | 149,00 |
| 10.12.2024 | 43,60 | 44,00 | 43,60 | 44,00 | 0,00% | 71,00 |
| 09.12.2024 | 44,00 | 44,20 | 43,80 | 44,00 | 2,33% | 440,00 |
| 06.12.2024 | 43,20 | 43,20 | 43,00 | 43,00 | 0,47% | 122,00 |
| 05.12.2024 | 43,20 | 43,20 | 42,80 | 42,80 | 1,42% | 312,00 |
| 04.12.2024 | 42,80 | 43,00 | 41,20 | 42,20 | 0,48% | 3.636,00 |
| 03.12.2024 | 42,40 | 42,40 | 42,00 | 42,00 | 0,48% | 35,00 |
| 02.12.2024 | 41,20 | 41,80 | 41,00 | 41,80 | 0,00% | 217,00 |
| 29.11.2024 | 41,00 | 42,00 | 41,00 | 41,80 | 1,46% | 1.184,00 |
| 28.11.2024 | 41,00 | 41,20 | 41,00 | 41,20 | -0,48% | 836,00 |
| 27.11.2024 | 41,80 | 41,80 | 41,40 | 41,40 | -0,48% | 601,00 |
| 26.11.2024 | 41,80 | 41,80 | 41,60 | 41,60 | -0,95% | 125,00 |
| 25.11.2024 | 41,80 | 42,60 | 41,60 | 42,00 | 3,45% | 1.901,00 |
| 22.11.2024 | 40,00 | 41,00 | 40,00 | 40,60 | 1,50% | 879,00 |
| 21.11.2024 | 40,40 | 40,40 | 39,20 | 40,00 | -1,96% | 1.890,00 |
| 20.11.2024 | 39,80 | 40,80 | 39,80 | 40,80 | 3,55% | 1.906,00 |
| 19.11.2024 | 40,00 | 40,00 | 39,40 | 39,40 | -1,01% | 237,00 |
| 18.11.2024 | 39,80 | 40,00 | 39,60 | 39,80 | 0,51% | 254,00 |
| 15.11.2024 | 39,80 | 39,80 | 39,60 | 39,60 | 0,51% | 94,00 |
| 14.11.2024 | 39,80 | 39,80 | 39,40 | 39,40 | -1,01% | 329,00 |
| 13.11.2024 | 39,40 | 40,00 | 39,20 | 39,80 | -0,50% | 1.266,00 |
| 12.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | 80,00 |
| 11.11.2024 | 40,00 | 40,40 | 39,60 | 39,60 | -1,98% | 1.035,00 |