£4,140
2,11%
Echtzeit-Aktienkurs BRIT. LD CO. PLC LS-,25
Bid:
Ask:
Aktienkurse zur BRIT. LD CO. PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 4,08 | 4,10 | 4,03 | 4,10 | 1,18% | 274.922,00 |
| 15.05.2025 | 3,97 | 4,06 | 3,97 | 4,05 | 2,24% | 522.538,00 |
| 14.05.2025 | 3,93 | 3,99 | 3,93 | 3,97 | 0,58% | 294.665,00 |
| 13.05.2025 | 3,97 | 3,99 | 3,92 | 3,94 | -1,18% | 312.734,00 |
| 12.05.2025 | 3,97 | 4,01 | 3,90 | 3,99 | 0,08% | 417.740,00 |
| 09.05.2025 | 3,98 | 3,99 | 3,95 | 3,99 | 0,45% | 220.645,00 |
| 08.05.2025 | 4,02 | 4,05 | 3,95 | 3,97 | -0,90% | 643.422,00 |
| 07.05.2025 | 4,02 | 4,03 | 3,96 | 4,00 | -0,45% | 360.766,00 |
| 06.05.2025 | 4,02 | 4,06 | 4,00 | 4,02 | 1,67% | 359.865,00 |
| 05.05.2025 | 4,01 | 4,03 | 3,95 | 3,96 | -0,88% | - |
| 02.05.2025 | 4,04 | 4,04 | 3,98 | 3,99 | -0,62% | 197.866,00 |
| 01.05.2025 | 3,95 | 4,02 | 3,92 | 4,02 | 2,42% | 229.613,00 |
| 30.04.2025 | 3,93 | 3,94 | 3,90 | 3,92 | 0,33% | 332.570,00 |
| 29.04.2025 | 3,90 | 3,94 | 3,89 | 3,91 | 1,09% | 606.709,00 |
| 28.04.2025 | 3,85 | 3,88 | 3,84 | 3,87 | 0,60% | 511.643,00 |
| 25.04.2025 | 3,84 | 3,89 | 3,83 | 3,84 | 0,08% | 303.335,00 |
| 24.04.2025 | 3,82 | 3,90 | 3,81 | 3,84 | 0,26% | 563.256,00 |
| 23.04.2025 | 3,87 | 3,89 | 3,83 | 3,83 | -0,36% | 472.422,00 |
| 22.04.2025 | 3,85 | 3,90 | 3,84 | 3,84 | -0,05% | 487.046,00 |
| 17.04.2025 | 3,76 | 3,85 | 3,75 | 3,85 | 2,29% | 517.276,00 |
| 16.04.2025 | 3,66 | 3,77 | 3,66 | 3,76 | 2,06% | 484.457,00 |
| 15.04.2025 | 3,57 | 3,68 | 3,57 | 3,68 | 3,02% | 386.305,00 |
| 14.04.2025 | 3,56 | 3,59 | 3,54 | 3,58 | 1,48% | 300.754,00 |
| 11.04.2025 | 3,46 | 3,55 | 3,43 | 3,52 | 1,97% | 290.518,00 |
| 10.04.2025 | 3,55 | 3,58 | 3,45 | 3,46 | 4,41% | 707.835,00 |
| 09.04.2025 | 3,42 | 3,42 | 3,28 | 3,31 | -5,05% | 548.196,00 |
| 08.04.2025 | 3,39 | 3,49 | 3,38 | 3,49 | 2,41% | 623.040,00 |
| 07.04.2025 | 3,44 | 3,56 | 3,36 | 3,40 | -5,60% | 824.777,00 |
| 04.04.2025 | 3,79 | 3,83 | 3,60 | 3,61 | -5,11% | 1.008.021,00 |
| 03.04.2025 | 3,73 | 3,85 | 3,73 | 3,80 | 1,23% | 986.443,00 |
| 02.04.2025 | 3,71 | 3,75 | 3,69 | 3,75 | 0,48% | 1.145.054,00 |
| 01.04.2025 | 3,71 | 3,77 | 3,71 | 3,74 | 1,14% | 634.256,00 |
| 31.03.2025 | 3,74 | 3,74 | 3,69 | 3,69 | -1,02% | 887.607,00 |
| 28.03.2025 | 3,63 | 3,74 | 3,63 | 3,73 | 2,95% | 578.861,00 |
| 27.03.2025 | 3,66 | 3,68 | 3,62 | 3,63 | -0,79% | 825.235,00 |
| 26.03.2025 | 3,62 | 3,67 | 3,58 | 3,65 | 1,36% | 592.407,00 |
| 25.03.2025 | 3,62 | 3,63 | 3,60 | 3,61 | -0,03% | 414.004,00 |
| 24.03.2025 | 3,70 | 3,70 | 3,60 | 3,61 | -2,54% | 574.509,00 |
| 21.03.2025 | 3,66 | 3,71 | 3,65 | 3,70 | 1,04% | 1.156.441,00 |
| 20.03.2025 | 3,64 | 3,68 | 3,63 | 3,66 | 1,16% | 876.363,00 |
| 19.03.2025 | 3,62 | 3,64 | 3,60 | 3,62 | 0,22% | 408.374,00 |
| 18.03.2025 | 3,63 | 3,64 | 3,60 | 3,61 | -0,22% | 602.155,00 |
| 17.03.2025 | 3,59 | 3,64 | 3,58 | 3,62 | 1,63% | 532.921,00 |
| 14.03.2025 | 3,55 | 3,58 | 3,53 | 3,56 | 0,17% | 465.022,00 |
| 13.03.2025 | 3,51 | 3,56 | 3,49 | 3,56 | 1,14% | 842.820,00 |
| 12.03.2025 | 3,55 | 3,62 | 3,51 | 3,52 | -0,62% | 616.924,00 |
| 11.03.2025 | 3,56 | 3,62 | 3,53 | 3,54 | -0,73% | 687.630,00 |
| 10.03.2025 | 3,53 | 3,60 | 3,52 | 3,56 | 1,71% | 571.365,00 |
| 07.03.2025 | 3,46 | 3,53 | 3,43 | 3,50 | 0,57% | 394.590,00 |
| 06.03.2025 | 3,46 | 3,49 | 3,43 | 3,48 | 0,32% | 955.212,00 |
| 05.03.2025 | 3,48 | 3,53 | 3,42 | 3,47 | -0,20% | 585.104,00 |
| 04.03.2025 | 3,55 | 3,57 | 3,48 | 3,48 | -2,08% | 601.478,00 |
| 03.03.2025 | 3,60 | 3,60 | 3,54 | 3,55 | -1,17% | 451.527,00 |
| 28.02.2025 | 3,62 | 3,63 | 3,58 | 3,60 | -1,07% | 402.175,00 |
| 27.02.2025 | 3,65 | 3,65 | 3,60 | 3,64 | -0,74% | 337.841,00 |
| 26.02.2025 | 3,67 | 3,70 | 3,64 | 3,66 | 0,03% | 353.563,00 |
| 25.02.2025 | 3,65 | 3,69 | 3,65 | 3,66 | 0,38% | 314.500,00 |
| 24.02.2025 | 3,66 | 3,69 | 3,62 | 3,65 | 0,50% | 310.456,00 |
| 21.02.2025 | 3,65 | 3,68 | 3,63 | 3,63 | -0,79% | 424.401,00 |
| 20.02.2025 | 3,65 | 3,67 | 3,62 | 3,66 | 0,44% | 407.769,00 |
| 19.02.2025 | 3,67 | 3,67 | 3,63 | 3,64 | -0,76% | 453.255,00 |
| 18.02.2025 | 3,70 | 3,70 | 3,67 | 3,67 | -1,08% | 387.664,00 |
| 17.02.2025 | 3,70 | 3,72 | 3,69 | 3,71 | -0,13% | 388.760,00 |
| 14.02.2025 | 3,72 | 3,74 | 3,71 | 3,72 | -0,35% | 430.650,00 |
| 13.02.2025 | 3,72 | 3,75 | 3,69 | 3,73 | 0,76% | 626.933,00 |
| 12.02.2025 | 3,67 | 3,73 | 3,64 | 3,70 | 1,15% | 603.748,00 |
| 11.02.2025 | 3,69 | 3,69 | 3,64 | 3,66 | -1,08% | 606.759,00 |
| 10.02.2025 | 3,69 | 3,71 | 3,68 | 3,70 | 0,87% | 828.443,00 |
| 07.02.2025 | 3,70 | 3,76 | 3,64 | 3,67 | -1,77% | 610.559,00 |
| 06.02.2025 | 3,77 | 3,80 | 3,73 | 3,73 | -0,27% | 689.285,00 |
| 05.02.2025 | 3,68 | 3,75 | 3,67 | 3,74 | 2,02% | 623.041,00 |
| 04.02.2025 | 3,70 | 3,71 | 3,65 | 3,67 | -1,19% | 401.202,00 |
| 03.02.2025 | 3,73 | 3,74 | 3,68 | 3,71 | -1,43% | 520.777,00 |
| 31.01.2025 | 3,73 | 3,78 | 3,70 | 3,77 | 0,37% | 478.164,00 |
| 30.01.2025 | 3,65 | 3,76 | 3,65 | 3,75 | 1,90% | 938.203,00 |
| 29.01.2025 | 3,65 | 3,71 | 3,63 | 3,68 | 1,27% | 948.754,00 |
| 28.01.2025 | 3,59 | 3,64 | 3,58 | 3,64 | 0,75% | 583.443,00 |
| 27.01.2025 | 3,54 | 3,63 | 3,53 | 3,61 | 1,60% | 379.115,00 |
| 24.01.2025 | 3,54 | 3,58 | 3,53 | 3,55 | 0,88% | 490.258,00 |
| 23.01.2025 | 3,51 | 3,53 | 3,49 | 3,52 | -0,03% | 386.852,00 |
| 22.01.2025 | 3,57 | 3,58 | 3,52 | 3,52 | -1,23% | 597.151,00 |
| 21.01.2025 | 3,58 | 3,58 | 3,52 | 3,57 | -0,42% | 772.745,00 |
| 20.01.2025 | 3,63 | 3,63 | 3,55 | 3,58 | -0,91% | 449.854,00 |
| 17.01.2025 | 3,61 | 3,63 | 3,60 | 3,61 | 0,78% | 902.485,00 |
| 16.01.2025 | 3,57 | 3,60 | 3,53 | 3,59 | 0,56% | 774.986,00 |
| 15.01.2025 | 3,48 | 3,59 | 3,48 | 3,57 | 4,03% | 868.675,00 |
| 14.01.2025 | 3,43 | 3,46 | 3,41 | 3,43 | 0,35% | 523.024,00 |
| 13.01.2025 | 3,39 | 3,42 | 3,39 | 3,42 | 0,09% | 342.512,00 |
| 10.01.2025 | 3,47 | 3,48 | 3,37 | 3,41 | -1,36% | 874.463,00 |
| 09.01.2025 | 3,42 | 3,47 | 3,38 | 3,46 | -0,17% | 765.068,00 |
| 08.01.2025 | 3,57 | 3,59 | 3,45 | 3,47 | -3,56% | 839.928,00 |
| 07.01.2025 | 3,61 | 3,66 | 3,59 | 3,59 | -0,50% | 591.287,00 |
| 06.01.2025 | 3,62 | 3,63 | 3,59 | 3,61 | 0,00% | 286.086,00 |
| 03.01.2025 | 3,58 | 3,63 | 3,58 | 3,61 | 0,56% | 416.730,00 |
| 02.01.2025 | 3,62 | 3,63 | 3,58 | 3,59 | -0,50% | 511.401,00 |
| 31.12.2024 | 3,56 | 3,62 | 3,55 | 3,61 | 1,66% | 153.922,00 |
| 30.12.2024 | 3,56 | 3,58 | 3,54 | 3,55 | -0,53% | 387.122,00 |
| 27.12.2024 | 3,58 | 3,58 | 3,55 | 3,57 | -0,17% | 241.129,00 |
| 24.12.2024 | 3,57 | 3,58 | 3,54 | 3,58 | 0,96% | 46.308,00 |
| 23.12.2024 | 3,53 | 3,56 | 3,53 | 3,54 | -0,11% | 265.540,00 |