£6,612
0,72%
Echtzeit-Aktienkurs Lancashire Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Lancashire Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 6,55 | 6,62 | 6,41 | 6,57 | -4,02% | 251.625,00 |
| 13.10.2025 | 6,79 | 6,86 | 6,75 | 6,84 | 1,63% | 81.170,00 |
| 10.10.2025 | 6,83 | 6,85 | 6,72 | 6,73 | -2,04% | 82.456,00 |
| 09.10.2025 | 6,91 | 6,94 | 6,85 | 6,87 | -1,29% | 45.615,00 |
| 08.10.2025 | 6,95 | 7,00 | 6,92 | 6,96 | 0,58% | 234.121,00 |
| 07.10.2025 | 6,84 | 6,94 | 6,82 | 6,92 | 1,84% | 143.987,00 |
| 06.10.2025 | 6,71 | 6,82 | 6,68 | 6,80 | 1,34% | 86.575,00 |
| 03.10.2025 | 6,70 | 6,76 | 6,64 | 6,71 | 0,45% | 52.809,00 |
| 02.10.2025 | 6,81 | 6,81 | 6,65 | 6,68 | -1,69% | 54.492,00 |
| 01.10.2025 | 6,76 | 6,82 | 6,74 | 6,79 | 0,59% | 85.373,00 |
| 30.09.2025 | 6,65 | 6,77 | 6,65 | 6,75 | 1,66% | 114.043,00 |
| 29.09.2025 | 6,65 | 6,67 | 6,62 | 6,64 | 0,91% | 34.329,00 |
| 26.09.2025 | 6,54 | 6,60 | 6,53 | 6,58 | 0,61% | 64.041,00 |
| 25.09.2025 | 6,46 | 6,61 | 6,46 | 6,54 | 0,77% | 139.771,00 |
| 24.09.2025 | 6,58 | 6,64 | 6,49 | 6,49 | -1,67% | 81.692,00 |
| 23.09.2025 | 6,63 | 6,69 | 6,60 | 6,60 | 0,15% | 137.963,00 |
| 22.09.2025 | 6,48 | 6,60 | 6,43 | 6,59 | 2,17% | 71.253,00 |
| 19.09.2025 | 6,46 | 6,48 | 6,40 | 6,45 | 0,08% | 82.804,00 |
| 18.09.2025 | 6,34 | 6,45 | 6,34 | 6,45 | 1,82% | 187.093,00 |
| 17.09.2025 | 6,27 | 6,37 | 6,27 | 6,33 | 0,96% | 81.355,00 |
| 16.09.2025 | 6,27 | 6,27 | 6,16 | 6,27 | -0,16% | 69.700,00 |
| 15.09.2025 | 6,25 | 6,34 | 6,25 | 6,28 | 1,45% | 80.753,00 |
| 12.09.2025 | 6,18 | 6,23 | 6,17 | 6,19 | 0,98% | 30.689,00 |
| 11.09.2025 | 6,08 | 6,19 | 6,07 | 6,13 | 0,79% | - |
| 10.09.2025 | 6,05 | 6,09 | 6,00 | 6,08 | 0,96% | - |
| 09.09.2025 | 5,91 | 6,04 | 5,91 | 6,02 | 1,41% | - |
| 08.09.2025 | 5,94 | 5,98 | 5,91 | 5,94 | 0,85% | - |
| 05.09.2025 | 5,98 | 5,98 | 5,88 | 5,89 | -1,51% | 54.364,00 |
| 04.09.2025 | 5,87 | 6,04 | 5,87 | 5,98 | 2,22% | 87.692,00 |
| 03.09.2025 | 5,83 | 5,88 | 5,78 | 5,85 | -1,52% | 64.405,00 |
| 02.09.2025 | 6,02 | 6,03 | 5,90 | 5,94 | -1,33% | 86.186,00 |
| 01.09.2025 | 6,11 | 6,16 | 5,98 | 6,02 | -1,63% | 48.024,00 |
| 29.08.2025 | 6,14 | 6,14 | 6,08 | 6,12 | -0,49% | 84.747,00 |
| 28.08.2025 | 6,18 | 6,18 | 6,08 | 6,15 | -0,16% | 78.993,00 |
| 27.08.2025 | 6,17 | 6,19 | 6,11 | 6,16 | -0,65% | 74.108,00 |
| 26.08.2025 | 6,10 | 6,20 | 6,09 | 6,20 | -0,35% | 129.207,00 |
| 25.08.2025 | 6,17 | 6,22 | 6,06 | 6,22 | 0,35% | - |
| 22.08.2025 | 6,21 | 6,22 | 6,18 | 6,20 | 0,00% | 48.988,00 |
| 21.08.2025 | 6,25 | 6,25 | 6,02 | 6,20 | -1,59% | 53.407,00 |
| 20.08.2025 | 6,22 | 6,30 | 6,20 | 6,30 | 1,45% | 31.821,00 |
| 19.08.2025 | 6,16 | 6,22 | 6,16 | 6,21 | 1,47% | 82.743,00 |
| 18.08.2025 | 6,09 | 6,13 | 6,06 | 6,12 | 1,32% | 53.938,00 |
| 15.08.2025 | 6,14 | 6,17 | 6,02 | 6,04 | -0,08% | 65.516,00 |
| 14.08.2025 | 6,14 | 6,19 | 6,01 | 6,05 | -1,71% | 116.272,00 |
| 13.08.2025 | 6,24 | 6,28 | 6,05 | 6,15 | -1,60% | 182.664,00 |
| 12.08.2025 | 6,23 | 6,27 | 6,20 | 6,25 | 0,64% | 48.881,00 |
| 11.08.2025 | 6,18 | 6,23 | 6,17 | 6,21 | 0,98% | 93.684,00 |
| 08.08.2025 | 6,37 | 6,37 | 6,13 | 6,15 | -3,30% | 168.907,00 |
| 07.08.2025 | 6,35 | 6,42 | 6,21 | 6,36 | 0,32% | 118.255,00 |
| 06.08.2025 | 6,69 | 6,69 | 6,27 | 6,34 | -0,78% | 85.785,00 |
| 05.08.2025 | 6,31 | 6,39 | 6,31 | 6,39 | 1,11% | 105.675,00 |
| 04.08.2025 | 6,25 | 6,32 | 6,24 | 6,32 | 1,44% | 51.535,00 |
| 01.08.2025 | 6,23 | 6,24 | 6,14 | 6,23 | -0,48% | 38.333,00 |
| 31.07.2025 | 6,10 | 6,27 | 6,08 | 6,26 | 3,22% | 108.126,00 |
| 30.07.2025 | 6,26 | 6,27 | 5,97 | 6,07 | -3,88% | 108.570,00 |
| 29.07.2025 | 6,26 | 6,34 | 6,23 | 6,31 | 1,28% | 71.650,00 |
| 28.07.2025 | 6,28 | 6,35 | 6,22 | 6,23 | -0,95% | 67.142,00 |
| 25.07.2025 | 6,23 | 6,30 | 6,22 | 6,29 | 0,32% | 43.427,00 |
| 24.07.2025 | 6,19 | 6,34 | 6,19 | 6,27 | 1,21% | 144.979,00 |
| 23.07.2025 | 6,30 | 6,31 | 6,19 | 6,20 | -0,72% | 11.873,00 |
| 22.07.2025 | 6,23 | 6,26 | 6,17 | 6,24 | -0,48% | 42.886,00 |
| 21.07.2025 | 6,24 | 6,28 | 6,21 | 6,27 | -0,16% | 19.330,00 |
| 18.07.2025 | 6,25 | 6,31 | 6,24 | 6,28 | 0,00% | 241.378,00 |
| 17.07.2025 | 6,24 | 6,31 | 6,22 | 6,28 | 0,64% | 54.553,00 |
| 16.07.2025 | 6,03 | 6,24 | 6,03 | 6,24 | 3,48% | 75.864,00 |
| 15.07.2025 | 6,03 | 6,11 | 6,03 | 6,03 | 0,08% | 43.529,00 |
| 14.07.2025 | 5,91 | 6,04 | 5,91 | 6,03 | 1,95% | 35.590,00 |
| 11.07.2025 | 5,89 | 5,93 | 5,84 | 5,91 | 0,68% | 75.541,00 |
| 10.07.2025 | 5,92 | 5,94 | 5,85 | 5,87 | -0,51% | 43.299,00 |
| 09.07.2025 | 5,99 | 5,99 | 5,90 | 5,90 | -0,51% | 210.824,00 |
| 08.07.2025 | 5,90 | 5,95 | 5,85 | 5,93 | 1,19% | 98.982,00 |
| 07.07.2025 | 5,87 | 5,93 | 5,85 | 5,86 | 0,00% | 57.043,00 |
| 04.07.2025 | 5,87 | 5,88 | 5,83 | 5,86 | -0,17% | 33.115,00 |
| 03.07.2025 | 5,78 | 5,88 | 5,78 | 5,87 | 2,44% | 45.034,00 |
| 02.07.2025 | 5,85 | 5,86 | 5,70 | 5,73 | -0,69% | 77.865,00 |
| 01.07.2025 | 5,76 | 5,78 | 5,71 | 5,77 | 0,17% | 29.644,00 |
| 30.06.2025 | 5,82 | 5,82 | 5,75 | 5,76 | -0,69% | 93.902,00 |
| 27.06.2025 | 5,77 | 5,80 | 5,75 | 5,80 | 0,35% | 31.372,00 |
| 26.06.2025 | 5,70 | 5,79 | 5,66 | 5,78 | 1,94% | 121.607,00 |
| 25.06.2025 | 5,65 | 5,69 | 5,62 | 5,67 | 0,35% | 15.741,00 |
| 24.06.2025 | 5,70 | 5,75 | 5,65 | 5,65 | -0,18% | 25.554,00 |
| 23.06.2025 | 5,67 | 5,69 | 5,64 | 5,66 | -1,39% | 47.829,00 |
| 20.06.2025 | 5,73 | 5,81 | 5,70 | 5,74 | 0,70% | 28.352,00 |
| 19.06.2025 | 5,72 | 5,78 | 5,68 | 5,70 | -0,78% | 46.883,00 |
| 18.06.2025 | 5,78 | 5,79 | 5,73 | 5,75 | -0,43% | 28.676,00 |
| 17.06.2025 | 5,73 | 5,85 | 5,73 | 5,77 | 0,35% | 46.348,00 |
| 16.06.2025 | 5,68 | 5,76 | 5,64 | 5,75 | 2,13% | 64.539,00 |
| 13.06.2025 | 5,62 | 5,67 | 5,58 | 5,63 | -0,62% | 67.850,00 |
| 12.06.2025 | 5,86 | 5,86 | 5,64 | 5,67 | -2,66% | 196.841,00 |
| 11.06.2025 | 5,93 | 5,93 | 5,80 | 5,82 | -2,35% | 49.639,00 |
| 10.06.2025 | 5,95 | 6,00 | 5,91 | 5,96 | 0,34% | 86.996,00 |
| 09.06.2025 | 6,00 | 6,00 | 5,90 | 5,94 | -0,67% | 52.803,00 |
| 06.06.2025 | 5,91 | 6,00 | 5,91 | 5,98 | 0,67% | 47.270,00 |
| 05.06.2025 | 5,94 | 6,01 | 5,93 | 5,94 | -0,17% | 43.624,00 |
| 04.06.2025 | 5,86 | 5,97 | 5,86 | 5,95 | 1,19% | 91.268,00 |
| 03.06.2025 | 6,00 | 6,01 | 5,84 | 5,88 | -2,16% | 55.848,00 |
| 02.06.2025 | 5,99 | 6,04 | 5,94 | 6,01 | -0,58% | 59.234,00 |
| 30.05.2025 | 5,98 | 6,08 | 5,98 | 6,05 | 0,42% | 104.903,00 |
| 29.05.2025 | 6,00 | 6,06 | 5,98 | 6,02 | 0,17% | 59.887,00 |
| 28.05.2025 | 6,03 | 6,07 | 6,00 | 6,01 | -0,50% | 53.637,00 |