£20,017
-0,88%
Echtzeit-Aktienkurs DERWENT LONDON LS-,05
Bid:
Ask:
Aktienkurse zur DERWENT LONDON LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,19 | 20,20 | 19,96 | 20,12 | 0,39% | - |
| 03.07.2025 | 20,12 | 20,27 | 19,96 | 20,04 | 0,35% | 66.026,00 |
| 02.07.2025 | 20,97 | 20,97 | 19,92 | 19,97 | -4,72% | 152.073,00 |
| 01.07.2025 | 20,82 | 21,04 | 20,76 | 20,96 | 1,16% | 55.120,00 |
| 30.06.2025 | 20,68 | 20,99 | 20,67 | 20,72 | 0,73% | 61.462,00 |
| 27.06.2025 | 20,48 | 20,84 | 20,39 | 20,57 | 0,44% | 58.876,00 |
| 26.06.2025 | 20,58 | 20,64 | 20,38 | 20,48 | -0,49% | 66.059,00 |
| 25.06.2025 | 20,68 | 20,74 | 20,42 | 20,58 | -0,39% | 45.585,00 |
| 24.06.2025 | 20,66 | 20,92 | 20,66 | 20,66 | 0,49% | 36.417,00 |
| 23.06.2025 | 20,62 | 20,62 | 20,31 | 20,56 | -0,15% | 49.660,00 |
| 20.06.2025 | 20,40 | 20,61 | 20,40 | 20,59 | 1,08% | 65.023,00 |
| 19.06.2025 | 20,07 | 20,42 | 20,05 | 20,37 | 0,64% | 42.111,00 |
| 18.06.2025 | 19,78 | 20,25 | 19,75 | 20,24 | 2,12% | 54.485,00 |
| 17.06.2025 | 19,67 | 19,84 | 19,54 | 19,82 | 0,05% | 20.822,00 |
| 16.06.2025 | 19,61 | 19,85 | 19,56 | 19,81 | 0,20% | 24.817,00 |
| 13.06.2025 | 19,63 | 19,93 | 19,62 | 19,77 | -0,25% | 69.767,00 |
| 12.06.2025 | 19,72 | 19,92 | 19,54 | 19,82 | 0,35% | 40.947,00 |
| 11.06.2025 | 19,94 | 19,94 | 19,65 | 19,75 | -0,15% | 26.235,00 |
| 10.06.2025 | 19,58 | 19,85 | 19,58 | 19,78 | 1,18% | 25.495,00 |
| 09.06.2025 | 19,46 | 19,55 | 19,41 | 19,55 | 1,45% | 8.942,00 |
| 06.06.2025 | 19,36 | 19,49 | 19,18 | 19,27 | -0,16% | 41.512,00 |
| 05.06.2025 | 19,42 | 19,53 | 19,22 | 19,30 | -1,03% | 24.604,00 |
| 04.06.2025 | 19,39 | 19,69 | 19,36 | 19,50 | 0,36% | 34.196,00 |
| 03.06.2025 | 19,55 | 19,82 | 19,34 | 19,43 | 0,00% | 29.921,00 |
| 02.06.2025 | 19,73 | 19,75 | 19,31 | 19,43 | -2,09% | 79.391,00 |
| 30.05.2025 | 20,04 | 20,04 | 19,77 | 19,85 | -0,28% | 24.253,00 |
| 29.05.2025 | 19,53 | 19,91 | 19,47 | 19,90 | 2,16% | 23.914,00 |
| 28.05.2025 | 19,22 | 19,51 | 19,22 | 19,48 | 0,88% | 77.591,00 |
| 27.05.2025 | 19,25 | 19,36 | 19,11 | 19,31 | 0,02% | 28.627,00 |
| 26.05.2025 | 19,26 | 19,34 | 19,25 | 19,31 | 1,61% | - |
| 23.05.2025 | 19,12 | 19,12 | 18,66 | 19,00 | 0,08% | 43.249,00 |
| 22.05.2025 | 19,02 | 19,09 | 18,93 | 18,99 | -0,97% | 43.684,00 |
| 21.05.2025 | 19,33 | 19,52 | 19,14 | 19,17 | -2,34% | 35.462,00 |
| 20.05.2025 | 19,64 | 19,72 | 19,50 | 19,63 | 0,54% | 19.417,00 |
| 19.05.2025 | 19,43 | 19,61 | 19,20 | 19,53 | -0,43% | 69.655,00 |
| 16.05.2025 | 19,61 | 19,70 | 19,45 | 19,61 | 0,36% | 34.753,00 |
| 15.05.2025 | 19,31 | 19,57 | 19,19 | 19,54 | 1,03% | 35.017,00 |
| 14.05.2025 | 19,29 | 19,50 | 19,19 | 19,34 | 0,52% | 20.366,00 |
| 13.05.2025 | 19,92 | 19,95 | 19,22 | 19,24 | -4,09% | 35.769,00 |
| 12.05.2025 | 20,06 | 20,10 | 19,73 | 20,06 | 0,30% | 24.277,00 |
| 09.05.2025 | 19,94 | 20,02 | 19,88 | 20,00 | 0,40% | 33.295,00 |
| 08.05.2025 | 19,78 | 20,40 | 19,78 | 19,92 | 0,33% | 26.327,00 |
| 07.05.2025 | 20,20 | 20,20 | 19,69 | 19,86 | -2,00% | 27.582,00 |
| 06.05.2025 | 20,11 | 20,48 | 20,11 | 20,26 | -0,08% | 36.825,00 |
| 05.05.2025 | 20,29 | 20,38 | 20,26 | 20,28 | 0,72% | - |
| 02.05.2025 | 20,31 | 20,31 | 20,04 | 20,13 | -0,05% | 46.221,00 |
| 01.05.2025 | 19,57 | 20,24 | 19,56 | 20,14 | 4,24% | 15.442,00 |
| 30.04.2025 | 19,26 | 19,43 | 19,17 | 19,32 | 0,78% | 52.613,00 |
| 29.04.2025 | 19,20 | 19,34 | 19,10 | 19,17 | 0,42% | 30.710,00 |
| 28.04.2025 | 18,82 | 19,16 | 18,80 | 19,09 | 1,57% | 28.375,00 |
| 25.04.2025 | 18,92 | 18,92 | 18,74 | 18,80 | -0,34% | 18.769,00 |
| 24.04.2025 | 19,17 | 19,17 | 18,75 | 18,86 | -3,33% | 64.421,00 |
| 23.04.2025 | 19,78 | 19,95 | 19,47 | 19,51 | -0,31% | 57.345,00 |
| 22.04.2025 | 19,80 | 19,96 | 19,57 | 19,57 | -0,56% | 35.961,00 |
| 17.04.2025 | 19,40 | 19,70 | 19,29 | 19,68 | 1,34% | 36.215,00 |
| 16.04.2025 | 18,84 | 19,48 | 18,84 | 19,42 | 2,97% | 35.343,00 |
| 15.04.2025 | 18,38 | 18,89 | 18,38 | 18,86 | 2,67% | 12.177,00 |
| 14.04.2025 | 18,02 | 18,48 | 18,02 | 18,37 | 2,23% | 29.919,00 |
| 11.04.2025 | 17,72 | 18,12 | 17,57 | 17,97 | 1,99% | 26.378,00 |
| 10.04.2025 | 17,84 | 17,99 | 17,61 | 17,62 | 4,76% | 25.347,00 |
| 09.04.2025 | 17,15 | 17,30 | 16,65 | 16,82 | -4,32% | 45.093,00 |
| 08.04.2025 | 17,26 | 17,96 | 17,10 | 17,58 | 1,47% | 43.479,00 |
| 07.04.2025 | 17,33 | 18,16 | 17,22 | 17,33 | -6,35% | 103.263,00 |
| 04.04.2025 | 18,73 | 18,96 | 18,34 | 18,50 | -2,12% | 103.932,00 |
| 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 |