£19,831
2,64%
Echtzeit-Aktienkurs Derwent London PLC
Bid:
Ask:
Aktienkurse zur Derwent London PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,36 | 19,75 | 19,36 | 19,72 | 2,07% | 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 |
| 12.11.2024 | 21,28 | 21,44 | 21,24 | 21,41 | -0,42% | 65.163,00 |
| 11.11.2024 | 21,82 | 21,82 | 21,44 | 21,50 | -0,19% | 10.501,00 |
| 08.11.2024 | 21,34 | 21,62 | 21,28 | 21,54 | 0,94% | 26.718,00 |
| 07.11.2024 | 20,93 | 21,62 | 20,93 | 21,34 | 2,60% | 35.120,00 |
| 06.11.2024 | 21,40 | 21,51 | 20,70 | 20,80 | -3,08% | 24.859,00 |
| 05.11.2024 | 21,58 | 21,78 | 21,46 | 21,46 | -1,56% | 95.975,00 |
| 04.11.2024 | 21,76 | 21,88 | 21,75 | 21,80 | 0,00% | 14.177,00 |
| 01.11.2024 | 21,88 | 21,94 | 21,68 | 21,80 | -0,46% | 17.901,00 |
| 31.10.2024 | 22,17 | 22,17 | 21,62 | 21,90 | -1,44% | 83.544,00 |
| 30.10.2024 | 22,28 | 23,00 | 22,21 | 22,22 | -0,71% | 11.042,00 |
| 29.10.2024 | 22,72 | 22,74 | 22,28 | 22,38 | -0,44% | 31.318,00 |
| 28.10.2024 | 22,20 | 22,51 | 22,16 | 22,48 | 1,22% | 18.734,00 |
| 25.10.2024 | 22,22 | 22,34 | 22,01 | 22,21 | -0,58% | 47.006,00 |
| 24.10.2024 | 22,60 | 22,64 | 22,32 | 22,34 | -0,89% | 29.858,00 |
| 23.10.2024 | 22,48 | 22,66 | 22,32 | 22,54 | 0,71% | 63.905,00 |
| 22.10.2024 | 22,44 | 22,50 | 22,16 | 22,38 | -0,53% | 14.711,00 |
| 21.10.2024 | 22,82 | 23,06 | 22,49 | 22,50 | -2,00% | 12.085,00 |
| 18.10.2024 | 22,98 | 23,26 | 22,82 | 22,96 | -0,95% | 23.969,00 |
| 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 |