£5,884
0,76%
Echtzeit-Aktienkurs Lancashire Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Lancashire Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 5,86 | 5,89 | 5,82 | 5,86 | 0,39% | - |
| 16.04.2025 | 5,76 | 5,85 | 5,73 | 5,84 | 0,86% | 21.668,00 |
| 15.04.2025 | 5,63 | 5,81 | 5,63 | 5,79 | 2,48% | 24.443,00 |
| 14.04.2025 | 5,64 | 5,69 | 5,62 | 5,65 | 2,17% | 10.143,00 |
| 11.04.2025 | 5,57 | 5,60 | 5,51 | 5,53 | -0,54% | 47.012,00 |
| 10.04.2025 | 5,65 | 5,70 | 5,56 | 5,56 | 3,15% | 67.598,00 |
| 09.04.2025 | 5,34 | 5,42 | 5,23 | 5,39 | -0,55% | 66.695,00 |
| 08.04.2025 | 5,28 | 5,52 | 5,26 | 5,42 | 4,03% | 71.864,00 |
| 07.04.2025 | 5,16 | 5,39 | 5,09 | 5,21 | -4,67% | 77.238,00 |
| 04.04.2025 | 5,80 | 5,80 | 5,47 | 5,47 | -6,58% | 89.511,00 |
| 03.04.2025 | 5,76 | 5,88 | 5,76 | 5,85 | 0,69% | 68.204,00 |
| 02.04.2025 | 5,89 | 5,89 | 5,75 | 5,81 | -2,02% | 55.411,00 |
| 01.04.2025 | 5,83 | 5,96 | 5,81 | 5,93 | 2,24% | 100.657,00 |
| 31.03.2025 | 5,74 | 5,82 | 5,74 | 5,80 | -0,34% | 115.583,00 |
| 28.03.2025 | 5,88 | 5,88 | 5,80 | 5,82 | -0,85% | 72.986,00 |
| 27.03.2025 | 5,78 | 5,87 | 5,70 | 5,87 | 1,38% | 52.554,00 |
| 26.03.2025 | 5,77 | 5,82 | 5,73 | 5,79 | 0,87% | 106.092,00 |
| 25.03.2025 | 5,71 | 5,76 | 5,68 | 5,74 | 1,06% | 143.645,00 |
| 24.03.2025 | 5,57 | 5,69 | 5,57 | 5,68 | 1,25% | 129.429,00 |
| 21.03.2025 | 5,54 | 5,63 | 5,48 | 5,61 | 0,54% | 207.653,00 |
| 20.03.2025 | 5,68 | 5,71 | 5,57 | 5,58 | -1,41% | 52.807,00 |
| 19.03.2025 | 5,70 | 5,74 | 5,64 | 5,66 | -1,22% | 54.913,00 |
| 18.03.2025 | 5,79 | 5,84 | 5,70 | 5,73 | -1,38% | 117.287,00 |
| 17.03.2025 | 5,79 | 5,81 | 5,74 | 5,81 | 0,52% | 20.751,00 |
| 14.03.2025 | 5,68 | 5,79 | 5,68 | 5,78 | 1,94% | 36.028,00 |
| 13.03.2025 | 5,71 | 5,78 | 5,67 | 5,67 | -4,55% | 201.051,00 |
| 12.03.2025 | 5,89 | 5,98 | 5,89 | 5,94 | 0,85% | 33.333,00 |
| 11.03.2025 | 5,95 | 5,99 | 5,85 | 5,89 | -2,48% | 167.620,00 |
| 10.03.2025 | 6,01 | 6,08 | 5,96 | 6,04 | 1,00% | 108.137,00 |
| 07.03.2025 | 5,82 | 6,03 | 5,79 | 5,98 | 1,87% | 154.725,00 |
| 06.03.2025 | 5,82 | 5,91 | 5,59 | 5,87 | -5,17% | 337.960,00 |
| 05.03.2025 | 6,20 | 6,32 | 6,19 | 6,19 | -0,48% | 92.198,00 |
| 04.03.2025 | 6,22 | 6,31 | 6,12 | 6,22 | -0,48% | 55.957,00 |
| 03.03.2025 | 6,18 | 6,27 | 6,14 | 6,25 | 0,32% | 40.561,00 |
| 28.02.2025 | 6,01 | 6,25 | 6,00 | 6,23 | 2,98% | 73.254,00 |
| 27.02.2025 | 6,04 | 6,07 | 5,98 | 6,05 | 0,83% | 96.720,00 |
| 26.02.2025 | 5,89 | 6,00 | 5,89 | 6,00 | 2,92% | 59.802,00 |
| 25.02.2025 | 5,75 | 5,84 | 5,75 | 5,83 | 1,22% | 37.060,00 |
| 24.02.2025 | 5,75 | 5,79 | 5,71 | 5,76 | 0,26% | 40.683,00 |
| 21.02.2025 | 5,69 | 5,75 | 5,68 | 5,75 | 0,61% | 68.595,00 |
| 20.02.2025 | 5,85 | 5,86 | 5,69 | 5,71 | -1,30% | 53.866,00 |
| 19.02.2025 | 5,92 | 5,92 | 5,78 | 5,79 | -2,45% | 53.092,00 |
| 18.02.2025 | 6,04 | 6,04 | 5,92 | 5,93 | -1,66% | 49.542,00 |
| 17.02.2025 | 6,16 | 6,16 | 6,01 | 6,03 | -1,63% | 47.899,00 |
| 14.02.2025 | 5,99 | 6,13 | 5,95 | 6,13 | 2,17% | 107.778,00 |
| 13.02.2025 | 6,25 | 6,25 | 5,91 | 6,00 | -4,91% | 174.199,00 |
| 12.02.2025 | 6,32 | 6,37 | 6,29 | 6,31 | 0,40% | 22.145,00 |
| 11.02.2025 | 6,29 | 6,35 | 6,26 | 6,29 | -0,87% | 57.032,00 |
| 10.02.2025 | 6,42 | 6,44 | 6,34 | 6,34 | -0,94% | 25.914,00 |
| 07.02.2025 | 6,39 | 6,47 | 6,38 | 6,40 | 1,27% | 21.578,00 |
| 06.02.2025 | 6,35 | 6,45 | 6,31 | 6,32 | 0,56% | 68.445,00 |
| 05.02.2025 | 6,32 | 6,35 | 6,24 | 6,29 | -1,18% | 60.326,00 |
| 04.02.2025 | 6,34 | 6,36 | 6,28 | 6,36 | -0,47% | 43.179,00 |
| 03.02.2025 | 6,42 | 6,45 | 6,32 | 6,39 | -1,69% | 51.290,00 |
| 31.01.2025 | 6,45 | 6,57 | 6,45 | 6,50 | 0,62% | 68.833,00 |
| 30.01.2025 | 6,60 | 6,60 | 6,44 | 6,46 | -1,22% | 64.175,00 |
| 29.01.2025 | 6,46 | 6,57 | 6,46 | 6,54 | 2,03% | 30.161,00 |
| 28.01.2025 | 6,44 | 6,48 | 6,38 | 6,41 | -0,47% | 43.226,00 |
| 27.01.2025 | 6,43 | 6,50 | 6,41 | 6,44 | 0,16% | 61.384,00 |
| 24.01.2025 | 6,51 | 6,51 | 6,43 | 6,43 | -1,23% | 16.269,00 |
| 23.01.2025 | 6,51 | 6,58 | 6,47 | 6,51 | 0,00% | 46.499,00 |
| 22.01.2025 | 6,58 | 6,65 | 6,51 | 6,51 | 0,00% | 60.786,00 |
| 21.01.2025 | 6,52 | 6,63 | 6,49 | 6,51 | 0,00% | 146.001,00 |
| 20.01.2025 | 6,64 | 6,67 | 6,51 | 6,51 | -1,51% | 39.255,00 |
| 17.01.2025 | 6,61 | 6,65 | 6,51 | 6,61 | 0,61% | 216.348,00 |
| 16.01.2025 | 6,38 | 6,59 | 6,38 | 6,57 | 3,06% | 64.862,00 |
| 15.01.2025 | 6,38 | 6,38 | 6,32 | 6,38 | 1,35% | 62.268,00 |
| 14.01.2025 | 6,22 | 6,29 | 6,15 | 6,29 | 2,11% | 54.713,00 |
| 13.01.2025 | 6,08 | 6,20 | 6,03 | 6,16 | 0,98% | 76.758,00 |
| 10.01.2025 | 6,43 | 6,43 | 6,07 | 6,10 | -6,44% | 164.693,00 |
| 09.01.2025 | 6,37 | 6,56 | 6,30 | 6,52 | 1,01% | 197.290,00 |
| 08.01.2025 | 6,50 | 6,50 | 6,37 | 6,46 | -1,00% | 104.683,00 |
| 07.01.2025 | 6,55 | 6,56 | 6,45 | 6,52 | -1,06% | 31.536,00 |
| 06.01.2025 | 6,61 | 6,61 | 6,57 | 6,59 | -0,15% | 40.312,00 |
| 03.01.2025 | 6,56 | 6,64 | 6,56 | 6,60 | 0,61% | 32.351,00 |
| 02.01.2025 | 6,60 | 6,60 | 6,52 | 6,56 | -0,15% | 32.587,00 |
| 31.12.2024 | 6,51 | 6,62 | 6,51 | 6,57 | 0,77% | 63.565,00 |
| 30.12.2024 | 6,48 | 6,54 | 6,45 | 6,52 | -0,46% | 73.153,00 |
| 27.12.2024 | 6,53 | 6,57 | 6,49 | 6,55 | -0,46% | 79.491,00 |
| 24.12.2024 | 6,61 | 6,61 | 6,56 | 6,58 | 0,08% | 36.775,00 |
| 23.12.2024 | 6,52 | 6,60 | 6,52 | 6,58 | 0,69% | 28.040,00 |
| 20.12.2024 | 6,55 | 6,59 | 6,50 | 6,53 | -0,91% | 61.606,00 |
| 19.12.2024 | 6,51 | 6,60 | 6,48 | 6,59 | 0,92% | 78.879,00 |
| 18.12.2024 | 6,59 | 6,64 | 6,51 | 6,53 | -0,84% | 75.787,00 |
| 17.12.2024 | 6,78 | 6,78 | 6,58 | 6,59 | -3,02% | 98.949,00 |
| 16.12.2024 | 6,82 | 6,85 | 6,77 | 6,79 | 0,52% | 52.962,00 |
| 13.12.2024 | 6,76 | 6,82 | 6,72 | 6,76 | 0,37% | 69.497,00 |
| 12.12.2024 | 6,74 | 6,81 | 6,73 | 6,73 | -0,44% | 85.213,00 |
| 11.12.2024 | 6,68 | 6,77 | 6,68 | 6,76 | 0,45% | 55.414,00 |
| 10.12.2024 | 6,70 | 6,75 | 6,63 | 6,73 | 0,52% | 246.157,00 |
| 09.12.2024 | 6,64 | 6,70 | 6,59 | 6,70 | 1,44% | 51.987,00 |
| 06.12.2024 | 6,76 | 6,76 | 6,58 | 6,60 | -1,79% | 54.152,00 |
| 05.12.2024 | 6,63 | 6,72 | 6,60 | 6,72 | 1,36% | 91.844,00 |
| 04.12.2024 | 6,60 | 6,64 | 6,55 | 6,63 | 0,61% | 43.736,00 |
| 03.12.2024 | 6,55 | 6,64 | 6,53 | 6,59 | 0,46% | 79.930,00 |
| 02.12.2024 | 6,36 | 6,56 | 6,32 | 6,56 | 3,80% | 85.024,00 |
| 29.11.2024 | 6,25 | 6,35 | 6,25 | 6,32 | 1,36% | 30.967,00 |
| 28.11.2024 | 6,23 | 6,30 | 6,22 | 6,24 | 0,24% | 71.511,00 |
| 27.11.2024 | 6,25 | 6,29 | 6,21 | 6,22 | -0,64% | 120.394,00 |
| 26.11.2024 | 6,33 | 6,37 | 6,25 | 6,26 | -1,96% | 152.099,00 |