£19,064
3,33%
Echtzeit-Aktienkurs DERWENT LONDON LS-,05
Bid:
Ask:
Aktienkurse zur DERWENT LONDON LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 18,33 | 18,91 | 18,26 | 18,90 | 2,41% | 114.479,00 |
| 07.01.2026 | 17,68 | 18,57 | 17,68 | 18,45 | 4,65% | 128.624,00 |
| 06.01.2026 | 17,52 | 17,77 | 17,34 | 17,63 | 0,00% | 50.442,00 |
| 05.01.2026 | 17,35 | 17,65 | 17,25 | 17,63 | 1,61% | 187.625,00 |
| 02.01.2026 | 17,32 | 17,41 | 17,17 | 17,35 | 0,29% | 59.858,00 |
| 31.12.2025 | 17,26 | 17,34 | 17,22 | 17,30 | 0,32% | 4.286,00 |
| 30.12.2025 | 17,14 | 17,25 | 17,08 | 17,25 | 0,73% | 23.570,00 |
| 29.12.2025 | 17,00 | 17,20 | 16,97 | 17,12 | 0,85% | 52.987,00 |
| 24.12.2025 | 16,95 | 17,04 | 16,95 | 16,98 | 0,24% | 12.537,00 |
| 23.12.2025 | 16,96 | 17,07 | 16,93 | 16,94 | 0,27% | 41.923,00 |
| 22.12.2025 | 16,80 | 16,89 | 16,71 | 16,89 | 0,66% | 51.926,00 |
| 19.12.2025 | 16,76 | 16,90 | 16,71 | 16,78 | -0,65% | 53.610,00 |
| 18.12.2025 | 16,71 | 16,90 | 16,71 | 16,89 | 0,90% | 138.662,00 |
| 17.12.2025 | 16,54 | 16,88 | 16,54 | 16,74 | 0,97% | 61.529,00 |
| 16.12.2025 | 16,37 | 16,60 | 16,37 | 16,58 | 0,97% | 71.438,00 |
| 15.12.2025 | 16,44 | 16,57 | 16,40 | 16,42 | 0,12% | 67.762,00 |
| 12.12.2025 | 16,25 | 16,57 | 16,22 | 16,40 | 1,27% | 158.718,00 |
| 11.12.2025 | 16,12 | 16,21 | 16,06 | 16,20 | 0,72% | 69.771,00 |
| 10.12.2025 | 16,12 | 16,20 | 16,05 | 16,08 | -0,25% | 197.429,00 |
| 09.12.2025 | 16,17 | 16,24 | 16,02 | 16,12 | -0,49% | 103.330,00 |
| 08.12.2025 | 16,63 | 16,68 | 16,19 | 16,20 | -2,53% | 74.820,00 |
| 05.12.2025 | 16,74 | 16,78 | 16,59 | 16,62 | -0,42% | 103.970,00 |
| 04.12.2025 | 16,84 | 17,00 | 16,68 | 16,69 | -0,54% | 65.781,00 |
| 03.12.2025 | 16,97 | 16,97 | 16,78 | 16,78 | -0,71% | 117.736,00 |
| 02.12.2025 | 17,04 | 17,14 | 16,84 | 16,90 | 0,03% | 26.644,00 |
| 01.12.2025 | 16,94 | 16,96 | 16,77 | 16,90 | -0,56% | 33.204,00 |
| 28.11.2025 | 16,89 | 17,05 | 16,87 | 16,99 | 0,53% | 48.500,00 |
| 27.11.2025 | 16,75 | 16,97 | 16,62 | 16,90 | 1,50% | 33.309,00 |
| 26.11.2025 | 16,45 | 16,70 | 16,16 | 16,65 | 1,59% | 198.216,00 |
| 25.11.2025 | 16,28 | 16,50 | 16,16 | 16,39 | 1,08% | 50.643,00 |
| 24.11.2025 | 16,42 | 16,42 | 16,18 | 16,22 | -1,01% | 43.879,00 |
| 21.11.2025 | 16,17 | 16,44 | 16,08 | 16,38 | 0,43% | 58.619,00 |
| 20.11.2025 | 16,77 | 16,81 | 16,28 | 16,31 | -1,75% | 138.499,00 |
| 19.11.2025 | 16,91 | 16,91 | 16,54 | 16,60 | -1,43% | 82.923,00 |
| 18.11.2025 | 16,77 | 16,94 | 16,76 | 16,84 | -1,06% | 54.242,00 |
| 17.11.2025 | 17,27 | 17,32 | 17,02 | 17,02 | -0,99% | 43.038,00 |
| 14.11.2025 | 17,79 | 17,79 | 17,15 | 17,19 | -4,05% | 56.949,00 |
| 13.11.2025 | 17,96 | 18,06 | 17,89 | 17,92 | -0,75% | 39.490,00 |
| 12.11.2025 | 18,10 | 18,10 | 17,94 | 18,05 | -0,44% | 26.036,00 |
| 11.11.2025 | 17,87 | 18,16 | 17,87 | 18,13 | 2,03% | 47.568,00 |
| 10.11.2025 | 17,69 | 17,78 | 17,59 | 17,77 | 0,03% | 42.050,00 |
| 07.11.2025 | 17,69 | 17,83 | 17,43 | 17,77 | -0,48% | 134.381,00 |
| 06.11.2025 | 17,49 | 18,13 | 17,49 | 17,85 | 1,08% | 39.316,00 |
| 05.11.2025 | 17,56 | 17,80 | 17,50 | 17,66 | 0,00% | 90.438,00 |
| 04.11.2025 | 17,24 | 17,85 | 17,24 | 17,66 | 1,58% | 139.186,00 |
| 03.11.2025 | 17,60 | 17,60 | 17,38 | 17,39 | -1,19% | 114.083,00 |
| 31.10.2025 | 17,70 | 17,72 | 17,51 | 17,60 | -0,59% | 48.410,00 |
| 30.10.2025 | 18,06 | 18,06 | 17,69 | 17,70 | -2,05% | 66.869,00 |
| 29.10.2025 | 18,23 | 18,25 | 18,04 | 18,07 | -0,66% | 36.506,00 |
| 28.10.2025 | 18,45 | 18,45 | 18,10 | 18,19 | -1,33% | 15.856,00 |
| 27.10.2025 | 18,40 | 18,47 | 18,33 | 18,44 | 0,14% | 20.566,00 |
| 24.10.2025 | 18,44 | 18,45 | 18,27 | 18,41 | -0,08% | 45.712,00 |
| 23.10.2025 | 18,40 | 18,43 | 18,20 | 18,43 | -0,08% | 52.524,00 |
| 22.10.2025 | 18,01 | 18,46 | 17,90 | 18,44 | 3,02% | 77.673,00 |
| 21.10.2025 | 17,93 | 17,97 | 17,80 | 17,90 | 0,96% | 30.899,00 |
| 20.10.2025 | 17,83 | 17,83 | 17,62 | 17,73 | -0,11% | 43.044,00 |
| 17.10.2025 | 17,85 | 17,87 | 17,55 | 17,75 | -1,09% | 34.755,00 |
| 16.10.2025 | 17,88 | 18,00 | 17,64 | 17,95 | 0,36% | 60.868,00 |
| 15.10.2025 | 17,79 | 18,00 | 17,68 | 17,88 | 1,13% | 56.245,00 |
| 14.10.2025 | 17,59 | 17,86 | 17,59 | 17,68 | 0,40% | 61.895,00 |
| 13.10.2025 | 17,02 | 17,62 | 17,02 | 17,61 | 4,08% | 49.334,00 |
| 10.10.2025 | 17,20 | 17,26 | 16,91 | 16,92 | -1,69% | 24.510,00 |
| 09.10.2025 | 17,06 | 17,33 | 17,06 | 17,21 | 0,35% | 82.533,00 |
| 08.10.2025 | 17,20 | 17,23 | 17,04 | 17,15 | -0,92% | 59.981,00 |
| 07.10.2025 | 17,50 | 17,52 | 17,27 | 17,31 | -1,14% | 38.249,00 |
| 06.10.2025 | 17,62 | 17,74 | 17,38 | 17,51 | -0,79% | 36.556,00 |
| 03.10.2025 | 17,36 | 17,65 | 17,36 | 17,65 | 1,38% | 31.865,00 |
| 02.10.2025 | 17,60 | 17,61 | 17,35 | 17,41 | -0,57% | 52.374,00 |
| 01.10.2025 | 17,37 | 17,54 | 17,30 | 17,51 | 0,75% | 41.001,00 |
| 30.09.2025 | 17,36 | 17,43 | 17,20 | 17,38 | 0,20% | 41.852,00 |
| 29.09.2025 | 17,22 | 17,37 | 17,14 | 17,35 | 1,31% | 41.322,00 |
| 26.09.2025 | 17,10 | 17,17 | 17,03 | 17,12 | 0,59% | 36.991,00 |
| 25.09.2025 | 17,06 | 17,16 | 16,89 | 17,02 | -0,35% | 64.781,00 |
| 24.09.2025 | 17,05 | 17,25 | 16,95 | 17,08 | 0,23% | 127.203,00 |
| 23.09.2025 | 16,68 | 17,28 | 16,68 | 17,04 | 2,40% | 65.459,00 |
| 22.09.2025 | 16,55 | 16,68 | 16,38 | 16,64 | 0,70% | 50.208,00 |
| 19.09.2025 | 16,70 | 16,70 | 16,48 | 16,53 | -0,63% | 29.906,00 |
| 18.09.2025 | 16,40 | 16,69 | 16,34 | 16,63 | 1,09% | 57.575,00 |
| 17.09.2025 | 16,36 | 16,55 | 16,34 | 16,45 | 0,98% | 84.877,00 |
| 16.09.2025 | 16,50 | 16,66 | 16,26 | 16,29 | -0,49% | 76.170,00 |
| 15.09.2025 | 16,09 | 16,50 | 16,07 | 16,37 | 1,27% | 124.352,00 |
| 12.09.2025 | 16,45 | 16,49 | 16,07 | 16,17 | -3,03% | 71.170,00 |
| 11.09.2025 | 16,60 | 16,76 | 16,49 | 16,67 | 0,17% | - |
| 10.09.2025 | 16,96 | 16,96 | 16,58 | 16,64 | -2,36% | - |
| 09.09.2025 | 16,81 | 17,16 | 16,81 | 17,04 | 1,01% | - |
| 08.09.2025 | 16,88 | 17,18 | 16,86 | 16,87 | 0,80% | - |
| 05.09.2025 | 16,53 | 16,80 | 16,43 | 16,74 | 1,64% | 50.995,00 |
| 04.09.2025 | 16,54 | 16,68 | 16,44 | 16,47 | -1,55% | 43.942,00 |
| 03.09.2025 | 16,59 | 16,77 | 16,33 | 16,73 | 1,03% | 56.170,00 |
| 02.09.2025 | 16,97 | 17,03 | 16,51 | 16,56 | -2,67% | 51.048,00 |
| 01.09.2025 | 17,01 | 17,16 | 16,95 | 17,02 | -0,03% | 45.483,00 |
| 29.08.2025 | 17,16 | 17,18 | 16,94 | 17,02 | -0,79% | 21.546,00 |
| 28.08.2025 | 17,17 | 17,22 | 16,97 | 17,16 | -0,55% | 37.854,00 |
| 27.08.2025 | 17,29 | 17,43 | 17,13 | 17,25 | -0,03% | 10.732,00 |
| 26.08.2025 | 17,59 | 17,66 | 17,24 | 17,26 | -2,67% | 20.145,00 |
| 25.08.2025 | 17,78 | 17,88 | 17,68 | 17,73 | 0,79% | - |
| 22.08.2025 | 17,32 | 17,66 | 17,27 | 17,59 | 1,44% | 18.669,00 |
| 21.08.2025 | 17,38 | 17,42 | 17,22 | 17,34 | -0,34% | 28.502,00 |
| 20.08.2025 | 17,27 | 17,40 | 17,10 | 17,40 | 1,22% | 41.105,00 |
| 19.08.2025 | 17,23 | 17,36 | 17,11 | 17,19 | -0,58% | 58.548,00 |