£23,473
0,31%
Echtzeit-Aktienkurs Derwent London PLC
Bid:
Ask:
Aktienkurse zur Derwent London PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 23,08 | 23,36 | 23,08 | 23,18 | -0,94% | 10.332,00 |
| 16.10.2024 | 23,42 | 23,44 | 23,08 | 23,40 | 0,21% | 6.930,00 |
| 15.10.2024 | 22,98 | 23,40 | 22,98 | 23,35 | 2,24% | 5.360,00 |
| 14.10.2024 | 22,94 | 23,08 | 22,68 | 22,84 | -1,30% | 8.373,00 |
| 11.10.2024 | 22,80 | 23,22 | 22,80 | 23,14 | 0,96% | 10.989,00 |
| 10.10.2024 | 23,00 | 23,23 | 22,82 | 22,92 | -0,52% | 59.834,00 |
| 09.10.2024 | 23,16 | 23,21 | 23,02 | 23,04 | 0,26% | 8.892,00 |
| 08.10.2024 | 23,00 | 23,20 | 22,86 | 22,98 | -1,03% | 15.737,00 |
| 07.10.2024 | 23,12 | 23,42 | 22,86 | 23,22 | -0,26% | 54.318,00 |
| 04.10.2024 | 23,46 | 23,56 | 23,24 | 23,28 | 0,00% | 23.758,00 |
| 03.10.2024 | 23,58 | 23,68 | 23,24 | 23,28 | -0,68% | 32.500,00 |
| 02.10.2024 | 24,12 | 24,20 | 23,40 | 23,44 | -3,62% | 10.372,00 |
| 01.10.2024 | 24,16 | 24,46 | 24,06 | 24,32 | 1,25% | 16.396,00 |
| 30.09.2024 | 24,30 | 24,30 | 23,95 | 24,02 | -2,04% | 24.167,00 |
| 27.09.2024 | 24,46 | 24,60 | 24,32 | 24,52 | 0,82% | 5.631,00 |
| 26.09.2024 | 24,42 | 24,61 | 24,29 | 24,32 | 0,83% | 17.751,00 |
| 25.09.2024 | 24,18 | 24,40 | 24,01 | 24,12 | -1,07% | 11.654,00 |
| 24.09.2024 | 24,63 | 24,63 | 24,14 | 24,38 | -1,22% | 17.614,00 |
| 23.09.2024 | 24,36 | 24,72 | 24,36 | 24,68 | 1,52% | 24.040,00 |
| 20.09.2024 | 24,66 | 24,70 | 24,22 | 24,31 | -1,58% | 8.990,00 |
| 19.09.2024 | 24,76 | 24,92 | 24,52 | 24,70 | 0,98% | 36.145,00 |
| 18.09.2024 | 24,48 | 24,70 | 24,36 | 24,46 | -1,13% | 27.862,00 |
| 17.09.2024 | 24,85 | 25,16 | 24,74 | 24,74 | -1,28% | 21.383,00 |
| 16.09.2024 | 24,92 | 25,14 | 24,84 | 25,06 | -0,40% | 19.924,00 |
| 13.09.2024 | 24,50 | 25,28 | 24,50 | 25,16 | 2,53% | 20.032,00 |
| 12.09.2024 | 24,49 | 24,66 | 24,37 | 24,54 | 1,57% | 59.038,00 |
| 11.09.2024 | 24,50 | 24,60 | 24,09 | 24,16 | -0,74% | 34.914,00 |
| 10.09.2024 | 23,74 | 24,38 | 23,74 | 24,34 | 1,50% | 17.790,00 |
| 09.09.2024 | 24,14 | 24,14 | 23,73 | 23,98 | -0,12% | 31.830,00 |
| 06.09.2024 | 23,98 | 24,16 | 23,81 | 24,01 | 0,33% | 21.674,00 |
| 05.09.2024 | 23,54 | 24,22 | 23,54 | 23,93 | 0,55% | 32.524,00 |
| 04.09.2024 | 23,46 | 23,96 | 23,41 | 23,80 | 0,42% | 7.454,00 |
| 03.09.2024 | 23,86 | 23,96 | 23,39 | 23,70 | -0,59% | 6.733,00 |
| 02.09.2024 | 23,44 | 23,90 | 23,29 | 23,84 | 2,14% | 2.834,00 |
| 30.08.2024 | 23,08 | 23,54 | 23,08 | 23,34 | 1,57% | 13.449,00 |
| 29.08.2024 | 23,66 | 23,72 | 22,98 | 22,98 | -2,71% | 19.826,00 |
| 28.08.2024 | 23,68 | 23,75 | 23,58 | 23,62 | -0,92% | 8.769,00 |
| 27.08.2024 | 24,14 | 24,36 | 23,78 | 23,84 | -2,23% | 10.745,00 |
| 26.08.2024 | 24,39 | 24,40 | 24,33 | 24,38 | 0,93% | - |
| 23.08.2024 | 23,74 | 24,18 | 23,74 | 24,16 | 2,11% | 16.378,00 |
| 22.08.2024 | 23,33 | 23,86 | 23,33 | 23,66 | 1,81% | 41.167,00 |
| 21.08.2024 | 23,08 | 23,24 | 22,98 | 23,24 | 1,04% | 21.164,00 |
| 20.08.2024 | 22,94 | 23,06 | 22,72 | 23,00 | 0,44% | 17.579,00 |
| 19.08.2024 | 22,70 | 22,98 | 22,68 | 22,90 | 0,53% | 9.928,00 |
| 16.08.2024 | 22,84 | 22,93 | 22,64 | 22,78 | -0,96% | 15.931,00 |
| 15.08.2024 | 22,92 | 23,20 | 22,84 | 23,00 | 0,00% | 20.561,00 |
| 14.08.2024 | 22,89 | 23,10 | 22,89 | 23,00 | 0,35% | 17.241,00 |
| 13.08.2024 | 23,06 | 23,06 | 22,72 | 22,92 | 0,09% | 11.683,00 |
| 12.08.2024 | 23,46 | 23,46 | 22,86 | 22,90 | -1,97% | 6.712,00 |
| 09.08.2024 | 23,78 | 23,98 | 23,14 | 23,36 | 0,60% | 30.551,00 |
| 08.08.2024 | 22,51 | 23,22 | 22,48 | 23,22 | 2,47% | 9.413,00 |
| 07.08.2024 | 22,42 | 22,68 | 22,22 | 22,66 | 2,07% | 39.716,00 |
| 06.08.2024 | 22,54 | 22,54 | 21,82 | 22,20 | -0,72% | 18.229,00 |
| 05.08.2024 | 22,26 | 22,52 | 21,84 | 22,36 | -2,61% | 21.623,00 |
| 02.08.2024 | 22,94 | 23,25 | 22,70 | 22,96 | -0,35% | 9.444,00 |
| 01.08.2024 | 22,96 | 23,78 | 22,96 | 23,04 | 0,48% | 38.876,00 |
| 31.07.2024 | 23,26 | 23,44 | 22,92 | 22,93 | -0,43% | 15.246,00 |
| 30.07.2024 | 22,62 | 23,04 | 22,52 | 23,03 | 2,54% | 14.418,00 |
| 29.07.2024 | 22,76 | 22,94 | 22,40 | 22,46 | 0,13% | 12.986,00 |
| 26.07.2024 | 22,12 | 22,48 | 22,04 | 22,43 | 1,86% | 17.795,00 |
| 25.07.2024 | 21,78 | 22,10 | 21,53 | 22,02 | 0,27% | 20.679,00 |
| 24.07.2024 | 22,00 | 22,14 | 21,82 | 21,96 | -0,59% | 12.920,00 |
| 23.07.2024 | 22,26 | 22,39 | 22,05 | 22,09 | -1,03% | 12.664,00 |
| 22.07.2024 | 22,61 | 22,61 | 22,32 | 22,32 | -0,36% | 6.585,00 |
| 19.07.2024 | 22,68 | 22,76 | 22,40 | 22,40 | -2,10% | 11.910,00 |
| 18.07.2024 | 22,84 | 23,08 | 22,84 | 22,88 | -0,44% | 5.991,00 |
| 17.07.2024 | 23,14 | 23,14 | 22,90 | 22,98 | -0,26% | 29.883,00 |
| 16.07.2024 | 23,14 | 23,32 | 23,00 | 23,04 | -0,52% | 13.166,00 |
| 15.07.2024 | 23,04 | 23,40 | 22,96 | 23,16 | 0,17% | 7.091,00 |
| 12.07.2024 | 23,34 | 23,34 | 22,91 | 23,12 | -0,26% | 7.911,00 |
| 11.07.2024 | 22,80 | 23,40 | 22,80 | 23,18 | 1,31% | 11.080,00 |
| 10.07.2024 | 22,60 | 23,06 | 22,59 | 22,88 | 1,87% | 17.381,00 |
| 09.07.2024 | 22,42 | 22,70 | 22,40 | 22,46 | 0,36% | 23.971,00 |
| 08.07.2024 | 22,84 | 22,96 | 22,36 | 22,38 | -2,27% | 18.405,00 |
| 05.07.2024 | 22,84 | 23,28 | 22,84 | 22,90 | 0,79% | 20.860,00 |
| 04.07.2024 | 22,96 | 23,09 | 22,62 | 22,72 | -0,53% | 12.850,00 |
| 03.07.2024 | 22,28 | 22,84 | 22,28 | 22,84 | 1,60% | 19.044,00 |
| 02.07.2024 | 22,39 | 22,54 | 22,36 | 22,48 | -0,13% | 23.309,00 |
| 01.07.2024 | 22,78 | 23,04 | 22,42 | 22,51 | -0,31% | 83.752,00 |
| 28.06.2024 | 22,40 | 22,66 | 22,34 | 22,58 | 0,71% | 59.197,00 |
| 27.06.2024 | 22,14 | 22,44 | 22,02 | 22,42 | 0,54% | 12.550,00 |
| 26.06.2024 | 22,78 | 22,92 | 22,22 | 22,30 | -1,59% | 6.752,00 |
| 25.06.2024 | 23,02 | 23,02 | 22,62 | 22,66 | -1,05% | 11.182,00 |
| 24.06.2024 | 22,67 | 22,96 | 22,50 | 22,90 | 0,13% | 14.370,00 |
| 21.06.2024 | 22,98 | 23,12 | 22,60 | 22,87 | -0,91% | 18.886,00 |
| 20.06.2024 | 23,04 | 23,23 | 22,90 | 23,08 | 0,44% | 30.080,00 |
| 19.06.2024 | 23,19 | 23,40 | 22,84 | 22,98 | -2,09% | 8.794,00 |
| 18.06.2024 | 23,33 | 23,54 | 23,17 | 23,47 | 0,99% | 18.905,00 |
| 17.06.2024 | 23,18 | 23,44 | 23,18 | 23,24 | -0,30% | 5.197,00 |
| 14.06.2024 | 23,16 | 23,40 | 23,14 | 23,31 | 0,26% | 12.509,00 |
| 13.06.2024 | 23,68 | 23,82 | 23,24 | 23,25 | -1,77% | 34.933,00 |
| 12.06.2024 | 22,82 | 23,70 | 22,82 | 23,67 | 3,09% | 33.641,00 |
| 11.06.2024 | 23,24 | 23,30 | 22,90 | 22,96 | -1,37% | 56.487,00 |
| 10.06.2024 | 22,87 | 23,30 | 22,87 | 23,28 | 2,02% | 29.810,00 |
| 07.06.2024 | 22,76 | 23,01 | 22,70 | 22,82 | -0,44% | 61.299,00 |
| 06.06.2024 | 23,14 | 23,30 | 22,92 | 22,92 | -0,56% | 27.021,00 |
| 05.06.2024 | 23,07 | 23,23 | 22,70 | 23,05 | 0,44% | 24.894,00 |
| 04.06.2024 | 23,30 | 23,42 | 22,56 | 22,95 | -2,13% | 31.211,00 |
| 03.06.2024 | 23,42 | 23,66 | 23,32 | 23,45 | 0,86% | 30.211,00 |
| 31.05.2024 | 23,28 | 23,33 | 23,01 | 23,25 | -0,30% | 8.278,00 |