£18,633
-1,41%
Echtzeit-Aktienkurs Derwent London PLC
Bid:
Ask:
Aktienkurse zur Derwent London PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,04 | 19,13 | 18,50 | 18,59 | -1,63% | - |
| 03.04.2025 | 18,37 | 19,10 | 18,37 | 18,90 | 1,89% | 31.382,00 |
| 02.04.2025 | 18,64 | 18,66 | 18,46 | 18,55 | -0,75% | 59.438,00 |
| 01.04.2025 | 18,54 | 18,72 | 18,45 | 18,69 | 1,25% | 50.269,00 |
| 31.03.2025 | 18,50 | 18,57 | 18,35 | 18,46 | -0,78% | 34.752,00 |
| 28.03.2025 | 18,11 | 18,66 | 18,09 | 18,61 | 2,65% | 15.238,00 |
| 27.03.2025 | 18,54 | 18,54 | 18,09 | 18,13 | -1,06% | 19.325,00 |
| 26.03.2025 | 18,20 | 18,38 | 18,13 | 18,32 | 0,55% | 16.155,00 |
| 25.03.2025 | 18,18 | 18,46 | 18,18 | 18,22 | 0,39% | 46.018,00 |
| 24.03.2025 | 18,45 | 18,45 | 18,11 | 18,15 | -1,09% | 22.531,00 |
| 21.03.2025 | 18,43 | 18,43 | 18,20 | 18,35 | -0,62% | 39.570,00 |
| 20.03.2025 | 18,56 | 18,68 | 18,47 | 18,47 | 0,19% | 47.562,00 |
| 19.03.2025 | 18,42 | 18,49 | 18,27 | 18,43 | -0,19% | 24.541,00 |
| 18.03.2025 | 18,64 | 18,76 | 18,43 | 18,47 | -0,46% | 45.079,00 |
| 17.03.2025 | 18,03 | 18,57 | 18,03 | 18,55 | 2,66% | 70.594,00 |
| 14.03.2025 | 17,44 | 18,13 | 17,41 | 18,07 | 3,11% | 47.291,00 |
| 13.03.2025 | 17,59 | 17,77 | 17,49 | 17,53 | -0,65% | 69.482,00 |
| 12.03.2025 | 17,62 | 17,91 | 17,53 | 17,64 | 0,23% | 33.260,00 |
| 11.03.2025 | 17,83 | 18,13 | 17,59 | 17,60 | -1,23% | 40.265,00 |
| 10.03.2025 | 17,87 | 18,11 | 17,79 | 17,82 | 0,00% | 40.689,00 |
| 07.03.2025 | 17,64 | 17,92 | 17,44 | 17,82 | 0,73% | 63.916,00 |
| 06.03.2025 | 17,70 | 17,71 | 17,41 | 17,69 | 0,28% | 29.844,00 |
| 05.03.2025 | 17,91 | 18,11 | 17,59 | 17,64 | -2,27% | 37.638,00 |
| 04.03.2025 | 18,14 | 18,32 | 17,99 | 18,05 | -0,72% | 16.082,00 |
| 03.03.2025 | 18,41 | 18,44 | 18,12 | 18,18 | -1,73% | 49.494,00 |
| 28.02.2025 | 18,63 | 18,63 | 18,35 | 18,50 | -1,02% | 94.023,00 |
| 27.02.2025 | 19,24 | 19,35 | 18,55 | 18,69 | -3,41% | 38.016,00 |
| 26.02.2025 | 19,27 | 19,37 | 19,23 | 19,35 | 0,62% | 14.346,00 |
| 25.02.2025 | 19,35 | 19,38 | 19,19 | 19,23 | 0,73% | 13.161,00 |
| 24.02.2025 | 19,45 | 19,58 | 19,08 | 19,09 | -0,96% | 23.166,00 |
| 21.02.2025 | 19,39 | 19,53 | 19,23 | 19,28 | -0,44% | 9.659,00 |
| 20.02.2025 | 19,30 | 19,46 | 19,23 | 19,36 | 0,94% | 23.795,00 |
| 19.02.2025 | 19,25 | 19,41 | 19,11 | 19,18 | -0,88% | 11.018,00 |
| 18.02.2025 | 19,45 | 19,51 | 19,35 | 19,35 | -1,12% | 5.721,00 |
| 17.02.2025 | 19,77 | 19,80 | 19,46 | 19,57 | -1,06% | 6.869,00 |
| 14.02.2025 | 19,78 | 19,94 | 19,74 | 19,78 | -0,28% | 9.183,00 |
| 13.02.2025 | 19,61 | 19,84 | 19,53 | 19,84 | 1,72% | 18.025,00 |
| 12.02.2025 | 19,67 | 19,89 | 19,36 | 19,50 | -0,56% | 37.296,00 |
| 11.02.2025 | 19,72 | 19,74 | 19,60 | 19,61 | -0,61% | 11.699,00 |
| 10.02.2025 | 19,49 | 19,80 | 19,49 | 19,73 | 1,70% | 18.283,00 |
| 07.02.2025 | 19,82 | 19,82 | 19,34 | 19,40 | -1,27% | 22.925,00 |
| 06.02.2025 | 19,64 | 19,88 | 19,53 | 19,65 | 0,56% | 25.592,00 |
| 05.02.2025 | 19,27 | 19,58 | 19,15 | 19,54 | 1,72% | 9.984,00 |
| 04.02.2025 | 19,01 | 19,21 | 18,92 | 19,21 | 0,23% | 22.170,00 |
| 03.02.2025 | 19,31 | 19,31 | 18,87 | 19,17 | -2,42% | 15.576,00 |
| 31.01.2025 | 19,34 | 19,67 | 19,24 | 19,64 | 1,13% | 15.413,00 |
| 30.01.2025 | 19,09 | 19,46 | 18,98 | 19,42 | 2,05% | 23.616,00 |
| 29.01.2025 | 18,81 | 19,11 | 18,78 | 19,03 | 0,90% | 123.527,00 |
| 28.01.2025 | 18,80 | 19,01 | 18,78 | 18,86 | 0,67% | 74.192,00 |
| 27.01.2025 | 18,69 | 18,99 | 18,60 | 18,74 | 0,40% | 58.627,00 |
| 24.01.2025 | 18,85 | 18,97 | 18,54 | 18,66 | -0,59% | 41.618,00 |
| 23.01.2025 | 18,82 | 18,85 | 18,70 | 18,77 | -0,53% | 39.438,00 |
| 22.01.2025 | 18,88 | 19,10 | 18,78 | 18,87 | -0,21% | 31.095,00 |
| 21.01.2025 | 18,95 | 19,07 | 18,76 | 18,91 | -1,18% | 60.538,00 |
| 20.01.2025 | 19,58 | 19,73 | 19,07 | 19,14 | -1,57% | 23.157,00 |
| 17.01.2025 | 19,15 | 19,50 | 19,15 | 19,44 | 0,83% | 21.380,00 |
| 16.01.2025 | 19,61 | 19,61 | 18,94 | 19,28 | -0,41% | 36.874,00 |
| 15.01.2025 | 18,93 | 19,44 | 18,93 | 19,36 | 4,65% | 48.708,00 |
| 14.01.2025 | 18,51 | 18,64 | 18,40 | 18,50 | 1,04% | 39.117,00 |
| 13.01.2025 | 18,66 | 18,66 | 18,24 | 18,31 | -1,51% | 25.190,00 |
| 10.01.2025 | 18,75 | 18,87 | 18,35 | 18,59 | 0,00% | 52.372,00 |
| 09.01.2025 | 18,47 | 18,68 | 18,34 | 18,59 | -0,43% | 70.555,00 |
| 08.01.2025 | 19,21 | 19,24 | 18,50 | 18,67 | -2,71% | 38.439,00 |
| 07.01.2025 | 19,48 | 19,61 | 19,16 | 19,19 | -2,09% | 14.530,00 |
| 06.01.2025 | 19,72 | 19,77 | 19,45 | 19,60 | -0,46% | 10.007,00 |
| 03.01.2025 | 19,69 | 19,75 | 19,56 | 19,69 | 0,00% | 9.448,00 |
| 02.01.2025 | 19,78 | 19,83 | 19,61 | 19,69 | -0,15% | 16.489,00 |
| 31.12.2024 | 19,70 | 19,77 | 19,64 | 19,72 | 0,25% | 27.727,00 |
| 30.12.2024 | 19,72 | 19,77 | 19,59 | 19,67 | -0,53% | 11.272,00 |
| 27.12.2024 | 19,73 | 19,83 | 19,68 | 19,78 | -0,53% | 8.430,00 |
| 24.12.2024 | 19,84 | 19,90 | 19,76 | 19,88 | 1,02% | 2.085,00 |
| 23.12.2024 | 19,61 | 19,68 | 19,57 | 19,68 | -0,15% | 7.742,00 |
| 20.12.2024 | 19,36 | 19,75 | 19,36 | 19,71 | 2,02% | 16.492,00 |
| 19.12.2024 | 19,47 | 19,56 | 19,29 | 19,32 | -2,55% | 32.238,00 |
| 18.12.2024 | 19,76 | 19,90 | 19,72 | 19,83 | 0,99% | 20.952,00 |
| 17.12.2024 | 19,66 | 19,79 | 19,58 | 19,63 | -1,60% | 49.627,00 |
| 16.12.2024 | 20,17 | 20,17 | 19,89 | 19,95 | -1,34% | 10.598,00 |
| 13.12.2024 | 20,40 | 20,47 | 20,22 | 20,22 | -0,69% | 17.556,00 |
| 12.12.2024 | 20,52 | 20,56 | 20,29 | 20,36 | -0,20% | 37.848,00 |
| 11.12.2024 | 20,50 | 20,54 | 20,32 | 20,40 | -0,58% | 90.654,00 |
| 10.12.2024 | 20,42 | 20,56 | 20,34 | 20,52 | 0,59% | 81.482,00 |
| 09.12.2024 | 20,68 | 20,68 | 20,34 | 20,40 | -1,45% | 43.315,00 |
| 06.12.2024 | 20,73 | 20,92 | 20,66 | 20,70 | 0,24% | 18.899,00 |
| 05.12.2024 | 20,74 | 20,85 | 20,60 | 20,65 | -1,24% | 19.888,00 |
| 04.12.2024 | 20,66 | 20,96 | 20,62 | 20,91 | 1,50% | 24.616,00 |
| 03.12.2024 | 20,95 | 20,96 | 20,56 | 20,60 | -0,48% | 66.102,00 |
| 02.12.2024 | 20,98 | 21,06 | 20,60 | 20,70 | -2,17% | 32.811,00 |
| 29.11.2024 | 21,23 | 21,31 | 21,09 | 21,16 | 0,00% | 7.610,00 |
| 28.11.2024 | 21,30 | 21,30 | 21,11 | 21,16 | -0,19% | 9.924,00 |
| 27.11.2024 | 20,80 | 21,24 | 20,80 | 21,20 | 1,53% | 15.878,00 |
| 26.11.2024 | 20,98 | 21,02 | 20,84 | 20,88 | -1,51% | 18.050,00 |
| 25.11.2024 | 21,34 | 21,40 | 20,90 | 21,20 | 0,28% | 13.500,00 |
| 22.11.2024 | 20,60 | 21,18 | 20,60 | 21,14 | 2,10% | 31.981,00 |
| 21.11.2024 | 20,94 | 21,03 | 20,64 | 20,71 | 0,03% | 18.825,00 |
| 20.11.2024 | 20,90 | 20,90 | 20,60 | 20,70 | -1,05% | 23.979,00 |
| 19.11.2024 | 20,98 | 21,00 | 20,66 | 20,92 | 0,77% | 40.036,00 |
| 18.11.2024 | 20,96 | 20,96 | 20,62 | 20,76 | -1,33% | 54.964,00 |
| 15.11.2024 | 20,88 | 21,12 | 20,88 | 21,04 | 0,77% | 25.541,00 |
| 14.11.2024 | 21,03 | 21,08 | 20,66 | 20,88 | 1,36% | 73.961,00 |
| 13.11.2024 | 21,36 | 21,38 | 20,56 | 20,60 | -3,78% | 32.549,00 |