£17,767
1,88%
Echtzeit-Aktienkurs DERWENT LONDON LS-,05
Bid:
Ask:
Aktienkurse zur DERWENT LONDON LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 17,49 | 17,78 | 17,49 | 17,67 | 1,32% | 33.756,00 |
| 08.10.2026 | 17,65 | 17,65 | 17,41 | 17,44 | -1,91% | 33.891,00 |
| 07.10.2026 | 18,03 | 18,03 | 17,74 | 17,78 | -0,34% | 32.874,00 |
| 06.10.2026 | 17,71 | 17,95 | 17,70 | 17,84 | 1,54% | 62.852,00 |
| 05.10.2026 | 17,77 | 17,80 | 17,56 | 17,57 | -1,24% | 13.610,00 |
| 02.10.2026 | 17,68 | 17,94 | 17,67 | 17,79 | 0,62% | 68.845,00 |
| 01.10.2026 | 17,85 | 18,15 | 17,60 | 17,68 | -2,56% | 80.859,00 |
| 30.09.2026 | 18,05 | 18,37 | 18,05 | 18,15 | 0,97% | 39.835,00 |
| 29.09.2026 | 17,98 | 18,29 | 17,96 | 17,97 | -0,22% | 50.269,00 |
| 28.09.2026 | 18,08 | 18,35 | 18,01 | 18,01 | -0,61% | 20.376,00 |
| 25.09.2026 | 18,14 | 18,18 | 17,95 | 18,12 | 0,98% | 23.926,00 |
| 24.09.2026 | 18,07 | 18,15 | 17,92 | 17,95 | -0,14% | 48.371,00 |
| 23.09.2026 | 18,36 | 18,36 | 17,96 | 17,97 | -2,31% | 22.749,00 |
| 22.09.2026 | 18,56 | 18,56 | 18,07 | 18,40 | -0,24% | 42.466,00 |
| 21.09.2026 | 18,32 | 18,47 | 18,28 | 18,44 | 1,65% | 62.219,00 |
| 18.09.2026 | 18,33 | 18,45 | 18,14 | 18,14 | -1,84% | 21.060,00 |
| 17.09.2026 | 18,46 | 18,56 | 18,25 | 18,48 | 1,15% | 60.244,00 |
| 16.09.2026 | 18,10 | 18,36 | 18,05 | 18,27 | 1,00% | 42.903,00 |
| 15.09.2026 | 17,81 | 18,27 | 17,77 | 18,09 | 0,61% | 14.491,00 |
| 14.09.2026 | 18,31 | 18,33 | 17,94 | 17,98 | -1,86% | 36.999,00 |
| 11.09.2026 | 18,63 | 18,63 | 18,27 | 18,32 | -0,92% | 24.547,00 |
| 10.09.2026 | 18,76 | 18,76 | 18,49 | 18,49 | -1,23% | 18.651,00 |
| 09.09.2026 | 19,14 | 19,20 | 18,72 | 18,72 | -3,01% | 58.515,00 |
| 08.09.2026 | 19,64 | 19,64 | 19,30 | 19,30 | -0,87% | 62.120,00 |
| 07.09.2026 | 19,58 | 19,58 | 19,36 | 19,47 | -0,76% | 31.202,00 |
| 04.09.2026 | 19,56 | 19,65 | 19,46 | 19,62 | 0,18% | 50.493,00 |
| 03.09.2026 | 19,54 | 19,71 | 19,24 | 19,59 | -1,16% | 73.519,00 |
| 02.09.2026 | 20,21 | 20,24 | 19,77 | 19,82 | -1,12% | 90.023,00 |
| 01.09.2026 | 20,52 | 20,56 | 19,98 | 20,04 | -3,79% | 49.605,00 |
| 31.08.2026 | 20,73 | 20,83 | 20,66 | 20,83 | 1,26% | - |
| 28.08.2026 | 20,59 | 20,63 | 20,44 | 20,57 | 0,24% | 41.104,00 |
| 27.08.2026 | 20,58 | 20,62 | 20,23 | 20,52 | -0,77% | 101.627,00 |
| 26.08.2026 | 20,86 | 20,86 | 20,59 | 20,68 | 0,10% | 81.700,00 |
| 25.08.2026 | 20,80 | 20,90 | 20,46 | 20,66 | 0,00% | 102.313,00 |
| 24.08.2026 | 20,54 | 20,74 | 20,54 | 20,66 | 1,08% | 49.225,00 |
| 21.08.2026 | 20,32 | 20,55 | 20,24 | 20,44 | 1,19% | 37.788,00 |
| 20.08.2026 | 20,22 | 20,36 | 20,08 | 20,20 | -0,30% | 52.600,00 |
| 19.08.2026 | 20,14 | 20,30 | 20,04 | 20,26 | -0,15% | 32.544,00 |
| 18.08.2026 | 20,48 | 20,56 | 20,28 | 20,29 | -1,50% | 39.914,00 |
| 17.08.2026 | 20,96 | 20,96 | 20,54 | 20,60 | -1,90% | 40.034,00 |
| 14.08.2026 | 21,20 | 21,20 | 20,86 | 21,00 | 0,48% | 14.046,00 |
| 13.08.2026 | 20,80 | 21,14 | 20,74 | 20,90 | 0,48% | 45.458,00 |
| 12.08.2026 | 20,62 | 20,98 | 20,56 | 20,80 | 1,27% | 46.245,00 |
| 11.08.2026 | 20,62 | 20,85 | 20,48 | 20,54 | -0,96% | 40.009,00 |
| 10.08.2026 | 20,95 | 20,98 | 20,64 | 20,74 | -1,61% | 33.954,00 |
| 07.08.2026 | 20,38 | 21,19 | 20,38 | 21,08 | 1,84% | 125.526,00 |
| 06.08.2026 | 21,33 | 21,33 | 20,21 | 20,70 | -2,73% | 114.462,00 |
| 05.08.2026 | 21,47 | 21,58 | 21,14 | 21,28 | -0,70% | 82.349,00 |
| 04.08.2026 | 21,33 | 21,50 | 21,14 | 21,43 | 1,85% | 116.887,00 |
| 03.08.2026 | 21,37 | 21,41 | 20,95 | 21,04 | -0,94% | 50.273,00 |
| 31.07.2026 | 21,20 | 21,36 | 21,04 | 21,24 | 0,57% | 122.984,00 |
| 30.07.2026 | 20,86 | 21,20 | 20,86 | 21,12 | 1,00% | 36.787,00 |
| 29.07.2026 | 20,71 | 20,94 | 20,64 | 20,91 | 1,31% | 30.323,00 |
| 28.07.2026 | 20,55 | 20,72 | 20,49 | 20,64 | 0,05% | 36.609,00 |
| 27.07.2026 | 20,53 | 20,70 | 20,49 | 20,63 | 0,93% | 29.767,00 |
| 24.07.2026 | 20,18 | 20,49 | 20,04 | 20,44 | 0,99% | 55.401,00 |
| 23.07.2026 | 20,44 | 20,58 | 20,17 | 20,24 | -0,49% | 85.231,00 |
| 22.07.2026 | 20,14 | 20,54 | 20,12 | 20,34 | 0,05% | 49.635,00 |
| 21.07.2026 | 20,48 | 20,50 | 20,26 | 20,33 | -0,54% | 48.294,00 |
| 20.07.2026 | 20,34 | 20,68 | 20,28 | 20,44 | -0,49% | 34.462,00 |
| 17.07.2026 | 20,62 | 20,70 | 20,45 | 20,54 | 0,20% | 60.152,00 |
| 16.07.2026 | 20,26 | 20,51 | 20,26 | 20,50 | 0,29% | 80.827,00 |
| 15.07.2026 | 20,40 | 20,50 | 20,12 | 20,44 | 0,34% | 43.632,00 |
| 14.07.2026 | 20,19 | 20,42 | 20,00 | 20,37 | 0,34% | 53.987,00 |
| 13.07.2026 | 20,20 | 20,41 | 20,20 | 20,30 | 0,10% | 22.155,00 |
| 10.07.2026 | 20,16 | 20,46 | 20,14 | 20,28 | 1,43% | 38.338,00 |
| 09.07.2026 | 19,82 | 20,06 | 19,67 | 20,00 | 2,54% | 70.282,00 |
| 08.07.2026 | 19,81 | 19,87 | 19,44 | 19,50 | -2,30% | 227.108,00 |
| 07.07.2026 | 19,76 | 20,06 | 19,71 | 19,96 | 1,14% | 70.707,00 |
| 06.07.2026 | 19,83 | 19,88 | 19,65 | 19,74 | 0,03% | 63.544,00 |
| 03.07.2026 | 20,00 | 20,01 | 19,59 | 19,73 | -1,15% | 50.322,00 |
| 02.07.2026 | 19,53 | 20,12 | 19,53 | 19,96 | 2,10% | 60.371,00 |
| 01.07.2026 | 19,41 | 19,58 | 19,21 | 19,55 | 0,88% | 92.642,00 |
| 30.06.2026 | 19,42 | 19,42 | 19,03 | 19,38 | 0,88% | 93.361,00 |
| 29.06.2026 | 19,38 | 19,39 | 19,09 | 19,21 | -0,77% | 69.977,00 |
| 26.06.2026 | 19,21 | 19,47 | 19,17 | 19,36 | 1,10% | 110.726,00 |
| 25.06.2026 | 19,02 | 19,37 | 18,98 | 19,15 | 0,79% | 81.282,00 |
| 24.06.2026 | 18,98 | 19,28 | 18,95 | 19,00 | 1,88% | 137.641,00 |
| 23.06.2026 | 18,87 | 18,94 | 18,65 | 18,65 | -2,25% | 100.753,00 |
| 22.06.2026 | 19,08 | 19,11 | 18,71 | 19,08 | 0,05% | 52.150,00 |
| 19.06.2026 | 18,95 | 19,10 | 18,87 | 19,07 | 0,21% | 49.020,00 |
| 18.06.2026 | 18,86 | 19,04 | 18,69 | 19,03 | 0,21% | 74.617,00 |
| 17.06.2026 | 19,04 | 19,08 | 18,77 | 18,99 | -0,71% | 99.604,00 |
| 16.06.2026 | 18,98 | 19,24 | 18,91 | 19,13 | 1,11% | 79.310,00 |
| 15.06.2026 | 19,14 | 19,31 | 18,85 | 18,92 | -0,03% | 60.415,00 |
| 12.06.2026 | 18,72 | 18,97 | 18,59 | 18,92 | 2,55% | 109.065,00 |
| 11.06.2026 | 18,46 | 18,64 | 18,25 | 18,45 | -0,65% | 96.366,00 |
| 10.06.2026 | 18,21 | 18,60 | 18,19 | 18,57 | 1,48% | 75.857,00 |
| 09.06.2026 | 17,62 | 18,39 | 17,62 | 18,30 | 3,57% | 52.764,00 |
| 08.06.2026 | 17,52 | 17,83 | 17,51 | 17,67 | -0,17% | 47.095,00 |
| 05.06.2026 | 17,82 | 17,91 | 17,66 | 17,70 | -0,73% | 109.674,00 |
| 04.06.2026 | 17,68 | 17,87 | 17,58 | 17,83 | 1,60% | 71.211,00 |
| 03.06.2026 | 17,62 | 17,66 | 17,47 | 17,55 | -0,31% | 60.495,00 |
| 02.06.2026 | 17,85 | 18,06 | 17,49 | 17,61 | 0,14% | 68.151,00 |
| 01.06.2026 | 17,82 | 17,82 | 17,49 | 17,58 | -1,84% | 75.662,00 |
| 29.05.2026 | 18,00 | 18,05 | 17,83 | 17,91 | 0,87% | 40.594,00 |
| 28.05.2026 | 17,62 | 17,81 | 17,56 | 17,76 | -0,06% | 64.014,00 |
| 27.05.2026 | 17,47 | 17,90 | 17,47 | 17,77 | 1,46% | 41.145,00 |
| 26.05.2026 | 17,54 | 17,65 | 17,34 | 17,51 | 1,00% | 33.269,00 |
| 25.05.2026 | 17,35 | 17,35 | 17,33 | 17,34 | 0,91% | - |