£6,560
-0,46%
Echtzeit-Aktienkurs LANCASHIRE HLDGS DL -,50
Bid:
Ask:
Aktienkurse zur LANCASHIRE HLDGS DL -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.11.2024 | 6,35 | 6,39 | 6,27 | 6,39 | 1,27% | 39.280,00 |
| 22.11.2024 | 6,30 | 6,38 | 6,23 | 6,31 | 1,10% | 51.927,00 |
| 21.11.2024 | 6,14 | 6,26 | 6,14 | 6,24 | 2,24% | 90.073,00 |
| 20.11.2024 | 6,15 | 6,20 | 6,08 | 6,10 | -0,16% | 98.320,00 |
| 19.11.2024 | 6,16 | 6,16 | 6,04 | 6,11 | 0,08% | 67.989,00 |
| 18.11.2024 | 6,14 | 6,18 | 6,09 | 6,11 | 0,99% | 106.507,00 |
| 15.11.2024 | 6,07 | 6,13 | 6,01 | 6,05 | 0,08% | 146.556,00 |
| 14.11.2024 | 6,05 | 6,07 | 5,93 | 6,04 | -8,62% | 66.782,00 |
| 13.11.2024 | 6,72 | 6,79 | 6,61 | 6,61 | -1,20% | 89.948,00 |
| 12.11.2024 | 6,76 | 6,85 | 6,68 | 6,69 | -1,47% | 92.500,00 |
| 11.11.2024 | 6,86 | 6,94 | 6,77 | 6,79 | 0,30% | 108.824,00 |
| 08.11.2024 | 6,65 | 6,78 | 6,63 | 6,77 | 2,73% | 84.063,00 |
| 07.11.2024 | 6,65 | 6,75 | 6,59 | 6,59 | -1,49% | 110.880,00 |
| 06.11.2024 | 6,49 | 6,96 | 6,49 | 6,69 | 6,27% | 181.199,00 |
| 05.11.2024 | 6,28 | 6,33 | 6,23 | 6,30 | 0,56% | 115.149,00 |
| 04.11.2024 | 6,32 | 6,33 | 6,26 | 6,26 | -1,57% | 82.774,00 |
| 01.11.2024 | 6,32 | 6,40 | 6,28 | 6,36 | 1,11% | 55.561,00 |
| 31.10.2024 | 6,35 | 6,38 | 6,25 | 6,29 | -1,87% | 38.900,00 |
| 30.10.2024 | 6,37 | 6,53 | 6,35 | 6,41 | 0,47% | 98.411,00 |
| 29.10.2024 | 6,43 | 6,47 | 6,36 | 6,38 | -1,24% | 88.922,00 |
| 28.10.2024 | 6,43 | 6,51 | 6,39 | 6,46 | 0,47% | 42.588,00 |
| 25.10.2024 | 6,44 | 6,51 | 6,41 | 6,43 | -0,92% | 23.645,00 |
| 24.10.2024 | 6,56 | 6,58 | 6,49 | 6,49 | -0,15% | 34.536,00 |
| 23.10.2024 | 6,48 | 6,57 | 6,44 | 6,50 | 0,00% | 45.240,00 |
| 22.10.2024 | 6,45 | 6,50 | 6,36 | 6,50 | 0,62% | 58.023,00 |
| 21.10.2024 | 6,61 | 6,63 | 6,46 | 6,46 | -2,12% | 17.327,00 |
| 18.10.2024 | 6,50 | 6,60 | 6,49 | 6,60 | 1,30% | 136.810,00 |
| 17.10.2024 | 6,53 | 6,55 | 6,50 | 6,52 | -1,29% | 75.131,00 |
| 16.10.2024 | 6,65 | 6,68 | 6,57 | 6,60 | -1,17% | 69.424,00 |
| 15.10.2024 | 6,64 | 6,72 | 6,62 | 6,68 | 1,03% | 54.446,00 |
| 14.10.2024 | 6,53 | 6,61 | 6,52 | 6,61 | 1,23% | 10.969,00 |
| 11.10.2024 | 6,52 | 6,54 | 6,45 | 6,53 | 0,46% | 62.980,00 |
| 10.10.2024 | 6,29 | 6,59 | 6,29 | 6,50 | 4,50% | 202.817,00 |
| 09.10.2024 | 6,18 | 6,28 | 6,13 | 6,22 | 0,65% | 228.118,00 |
| 08.10.2024 | 6,25 | 6,26 | 6,10 | 6,18 | -1,59% | 143.554,00 |
| 07.10.2024 | 6,80 | 6,80 | 6,21 | 6,28 | -8,05% | 121.017,00 |
| 04.10.2024 | 6,77 | 6,84 | 6,69 | 6,83 | 1,19% | 104.724,00 |
| 03.10.2024 | 6,70 | 6,80 | 6,65 | 6,75 | 1,50% | 148.195,00 |
| 02.10.2024 | 6,68 | 6,74 | 6,62 | 6,65 | -0,30% | 127.998,00 |
| 01.10.2024 | 6,79 | 6,83 | 6,64 | 6,67 | -2,20% | 56.104,00 |
| 30.09.2024 | 6,96 | 6,99 | 6,82 | 6,82 | -2,15% | 23.693,00 |
| 27.09.2024 | 6,98 | 6,99 | 6,85 | 6,97 | -0,29% | 265.005,00 |
| 26.09.2024 | 6,93 | 7,00 | 6,89 | 6,99 | 1,75% | 126.852,00 |
| 25.09.2024 | 6,88 | 6,95 | 6,85 | 6,87 | 0,81% | 50.516,00 |
| 24.09.2024 | 6,91 | 6,91 | 6,80 | 6,82 | -1,52% | 78.513,00 |
| 23.09.2024 | 6,96 | 7,01 | 6,86 | 6,92 | -0,43% | 33.678,00 |
| 20.09.2024 | 7,09 | 7,20 | 6,89 | 6,95 | -3,34% | 44.132,00 |
| 19.09.2024 | 6,94 | 7,20 | 6,94 | 7,19 | 2,71% | 78.727,00 |
| 18.09.2024 | 6,99 | 7,01 | 6,86 | 7,00 | 1,89% | 80.258,00 |
| 17.09.2024 | 6,88 | 6,90 | 6,83 | 6,87 | 1,85% | 64.356,00 |
| 16.09.2024 | 6,80 | 6,80 | 6,69 | 6,75 | -0,07% | 122.655,00 |
| 13.09.2024 | 6,72 | 6,87 | 6,69 | 6,75 | 0,90% | 82.023,00 |
| 12.09.2024 | 6,71 | 6,71 | 6,62 | 6,69 | 0,45% | 38.892,00 |
| 11.09.2024 | 6,74 | 6,74 | 6,52 | 6,66 | -0,30% | 114.022,00 |
| 10.09.2024 | 6,67 | 6,75 | 6,65 | 6,68 | -0,45% | 151.099,00 |
| 09.09.2024 | 6,64 | 6,72 | 6,64 | 6,71 | 1,21% | 110.537,00 |
| 06.09.2024 | 6,61 | 6,70 | 6,59 | 6,63 | -0,45% | 74.217,00 |
| 05.09.2024 | 6,72 | 6,75 | 6,66 | 6,66 | -0,52% | 24.176,00 |
| 04.09.2024 | 6,65 | 6,73 | 6,64 | 6,70 | 0,07% | 25.087,00 |
| 03.09.2024 | 6,70 | 6,70 | 6,65 | 6,69 | -0,15% | 30.281,00 |
| 02.09.2024 | 6,73 | 6,73 | 6,65 | 6,70 | -0,45% | 41.882,00 |
| 30.08.2024 | 6,68 | 6,78 | 6,68 | 6,73 | 0,45% | 15.899,00 |
| 29.08.2024 | 6,81 | 6,81 | 6,69 | 6,70 | -1,03% | 23.283,00 |
| 28.08.2024 | 6,79 | 6,82 | 6,69 | 6,77 | 0,15% | 26.329,00 |
| 27.08.2024 | 6,68 | 6,77 | 6,55 | 6,76 | 0,89% | 63.585,00 |
| 26.08.2024 | 6,69 | 6,71 | 6,68 | 6,70 | 0,30% | - |
| 23.08.2024 | 6,63 | 6,79 | 6,63 | 6,68 | -0,45% | 95.879,00 |
| 22.08.2024 | 6,66 | 6,85 | 6,60 | 6,71 | 0,75% | 82.316,00 |
| 21.08.2024 | 6,52 | 6,66 | 6,48 | 6,66 | 2,46% | 47.367,00 |
| 20.08.2024 | 6,53 | 6,55 | 6,46 | 6,50 | 0,54% | 43.625,00 |
| 19.08.2024 | 6,50 | 6,51 | 6,45 | 6,47 | -0,92% | 21.189,00 |
| 16.08.2024 | 6,61 | 6,67 | 6,52 | 6,53 | -0,38% | 13.013,00 |
| 15.08.2024 | 6,72 | 6,72 | 6,50 | 6,55 | -1,58% | 46.627,00 |
| 14.08.2024 | 6,59 | 6,68 | 6,59 | 6,66 | 1,60% | 21.165,00 |
| 13.08.2024 | 6,51 | 6,60 | 6,49 | 6,55 | 1,55% | 106.493,00 |
| 12.08.2024 | 6,30 | 6,49 | 6,27 | 6,45 | 3,53% | 60.983,00 |
| 09.08.2024 | 5,91 | 6,26 | 5,91 | 6,23 | 5,59% | 27.473,00 |
| 08.08.2024 | 6,16 | 6,17 | 5,79 | 5,90 | -2,64% | 118.971,00 |
| 07.08.2024 | 5,95 | 6,06 | 5,88 | 6,06 | 2,54% | 31.888,00 |
| 06.08.2024 | 5,92 | 6,02 | 5,80 | 5,91 | -0,34% | 21.384,00 |
| 05.08.2024 | 6,01 | 6,04 | 5,92 | 5,93 | -3,73% | 15.188,00 |