£18,071
2,21%
Echtzeit-Aktienkurs Derwent London PLC
Bid:
Ask:
Aktienkurse zur Derwent London PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,85 | 18,21 | 17,85 | 18,01 | 1,87% | - |
| 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 |
| 18.08.2025 | 17,54 | 17,62 | 17,26 | 17,29 | -1,00% | 21.778,00 |
| 15.08.2025 | 17,80 | 17,80 | 17,46 | 17,47 | -2,02% | 61.175,00 |
| 14.08.2025 | 17,69 | 17,96 | 17,60 | 17,83 | 0,76% | 65.609,00 |
| 13.08.2025 | 17,98 | 17,98 | 17,27 | 17,69 | -1,89% | 102.756,00 |
| 12.08.2025 | 19,12 | 19,76 | 18,02 | 18,03 | -5,35% | 98.950,00 |
| 11.08.2025 | 19,38 | 19,39 | 19,03 | 19,05 | -1,45% | 57.840,00 |
| 08.08.2025 | 19,18 | 19,36 | 19,18 | 19,33 | 1,15% | 43.454,00 |
| 07.08.2025 | 19,34 | 19,39 | 19,06 | 19,11 | -1,24% | 16.925,00 |
| 06.08.2025 | 19,17 | 19,38 | 19,10 | 19,35 | 1,31% | 13.533,00 |
| 05.08.2025 | 18,98 | 19,20 | 18,89 | 19,10 | 0,47% | 14.938,00 |
| 04.08.2025 | 18,86 | 19,01 | 18,83 | 19,01 | 1,12% | 42.454,00 |
| 01.08.2025 | 19,38 | 19,38 | 18,70 | 18,80 | -2,59% | 23.861,00 |
| 31.07.2025 | 19,13 | 19,40 | 19,10 | 19,30 | 1,26% | 51.526,00 |
| 30.07.2025 | 19,38 | 19,45 | 18,99 | 19,06 | -1,45% | 44.532,00 |
| 29.07.2025 | 19,44 | 19,45 | 19,26 | 19,34 | -0,87% | 35.742,00 |
| 28.07.2025 | 19,67 | 19,73 | 19,49 | 19,51 | -0,10% | 18.911,00 |
| 25.07.2025 | 19,63 | 19,66 | 19,40 | 19,53 | -1,01% | 34.812,00 |
| 24.07.2025 | 19,71 | 19,74 | 19,52 | 19,73 | -0,25% | 56.366,00 |
| 23.07.2025 | 19,99 | 20,06 | 19,64 | 19,78 | -0,55% | 57.788,00 |
| 22.07.2025 | 19,84 | 19,95 | 19,75 | 19,89 | 0,13% | 30.921,00 |
| 21.07.2025 | 19,53 | 19,88 | 19,49 | 19,87 | 1,87% | 36.451,00 |
| 18.07.2025 | 19,36 | 19,59 | 19,31 | 19,50 | -0,16% | 90.666,00 |
| 17.07.2025 | 19,58 | 19,72 | 19,50 | 19,53 | 1,10% | 57.506,00 |
| 16.07.2025 | 19,49 | 19,49 | 19,21 | 19,32 | -1,13% | 67.878,00 |
| 15.07.2025 | 19,50 | 19,75 | 19,49 | 19,54 | 0,00% | 14.958,00 |
| 14.07.2025 | 19,45 | 19,63 | 19,45 | 19,54 | 0,72% | 16.037,00 |
| 11.07.2025 | 19,39 | 19,50 | 19,31 | 19,40 | -0,31% | 21.258,00 |
| 10.07.2025 | 19,75 | 19,75 | 19,35 | 19,46 | -1,87% | 50.352,00 |
| 09.07.2025 | 19,74 | 19,87 | 19,65 | 19,83 | 0,41% | 81.205,00 |
| 08.07.2025 | 19,69 | 19,77 | 19,64 | 19,75 | -0,48% | 30.208,00 |
| 07.07.2025 | 19,82 | 19,95 | 19,79 | 19,85 | -0,15% | 49.166,00 |
| 04.07.2025 | 19,90 | 19,93 | 19,74 | 19,88 | -0,82% | 17.306,00 |
| 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 |