£19,321
3,60%
Echtzeit-Aktienkurs DERWENT LONDON LS-,05
Bid:
Ask:
Aktienkurse zur DERWENT LONDON LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 17,28 | 17,32 | 17,04 | 17,18 | 0,53% | 42.689,00 |
| 21.05.2026 | 16,99 | 17,16 | 16,93 | 17,09 | 0,59% | 76.081,00 |
| 20.05.2026 | 16,90 | 17,12 | 16,73 | 16,99 | 0,18% | 90.718,00 |
| 19.05.2026 | 17,21 | 17,28 | 16,92 | 16,96 | -0,15% | 69.223,00 |
| 18.05.2026 | 16,71 | 17,13 | 16,58 | 16,99 | 1,43% | 71.889,00 |
| 15.05.2026 | 16,97 | 17,00 | 16,60 | 16,75 | -3,21% | 75.872,00 |
| 14.05.2026 | 17,21 | 17,30 | 17,07 | 17,30 | 2,13% | 33.546,00 |
| 13.05.2026 | 17,05 | 17,05 | 16,36 | 16,94 | -0,06% | 92.454,00 |
| 12.05.2026 | 17,14 | 17,27 | 16,90 | 16,95 | -2,14% | 80.908,00 |
| 11.05.2026 | 17,55 | 17,55 | 17,22 | 17,32 | -0,92% | 62.190,00 |
| 08.05.2026 | 17,45 | 17,66 | 17,30 | 17,48 | -0,79% | 62.911,00 |
| 07.05.2026 | 17,66 | 17,72 | 17,52 | 17,62 | -0,76% | 60.519,00 |
| 06.05.2026 | 17,20 | 17,92 | 17,20 | 17,76 | 4,50% | 46.576,00 |
| 05.05.2026 | 17,16 | 17,21 | 16,67 | 16,99 | -2,19% | 86.830,00 |
| 04.05.2026 | 17,36 | 17,37 | 17,36 | 17,37 | 0,99% | - |
| 01.05.2026 | 17,31 | 17,31 | 16,97 | 17,20 | 0,47% | 17.105,00 |
| 30.04.2026 | 16,89 | 17,17 | 16,87 | 17,12 | 0,71% | 67.977,00 |
| 29.04.2026 | 17,29 | 17,40 | 16,98 | 17,00 | -2,91% | 160.274,00 |
| 28.04.2026 | 17,33 | 17,53 | 17,33 | 17,51 | 0,29% | 148.607,00 |
| 27.04.2026 | 17,58 | 17,65 | 17,44 | 17,46 | -0,17% | 90.632,00 |
| 24.04.2026 | 17,35 | 17,62 | 17,10 | 17,49 | 1,33% | 125.924,00 |
| 23.04.2026 | 17,20 | 17,39 | 17,12 | 17,26 | -3,41% | 134.864,00 |
| 22.04.2026 | 17,76 | 17,91 | 17,59 | 17,87 | 0,85% | 79.741,00 |
| 21.04.2026 | 17,50 | 17,86 | 17,45 | 17,72 | 1,84% | 115.548,00 |
| 20.04.2026 | 17,69 | 17,72 | 17,38 | 17,40 | -2,41% | 46.217,00 |
| 17.04.2026 | 17,60 | 18,03 | 17,45 | 17,83 | 1,31% | 147.751,00 |
| 16.04.2026 | 17,51 | 17,86 | 17,46 | 17,60 | 1,73% | 72.099,00 |
| 15.04.2026 | 17,28 | 17,35 | 17,18 | 17,30 | 0,67% | 82.255,00 |
| 14.04.2026 | 16,63 | 17,28 | 16,62 | 17,19 | 5,04% | 38.107,00 |
| 13.04.2026 | 16,49 | 16,49 | 16,20 | 16,36 | -0,27% | 29.764,00 |
| 10.04.2026 | 16,54 | 16,65 | 16,39 | 16,41 | 0,77% | 36.106,00 |
| 09.04.2026 | 16,44 | 16,50 | 16,14 | 16,28 | -1,45% | 31.881,00 |
| 08.04.2026 | 16,57 | 16,86 | 16,35 | 16,52 | 4,96% | 61.306,00 |
| 07.04.2026 | 15,94 | 16,13 | 15,72 | 15,74 | -1,44% | 43.979,00 |
| 02.04.2026 | 15,74 | 16,08 | 15,74 | 15,97 | -0,93% | 64.243,00 |
| 01.04.2026 | 15,84 | 16,17 | 15,84 | 16,12 | 3,07% | 73.472,00 |
| 31.03.2026 | 15,62 | 15,84 | 15,57 | 15,64 | 1,26% | 78.239,00 |
| 30.03.2026 | 15,23 | 15,47 | 15,08 | 15,45 | 2,42% | 74.902,00 |
| 27.03.2026 | 15,35 | 15,35 | 14,97 | 15,08 | -0,40% | 122.235,00 |
| 26.03.2026 | 15,21 | 15,40 | 15,11 | 15,14 | -1,27% | 87.205,00 |
| 25.03.2026 | 15,26 | 15,44 | 15,10 | 15,34 | 1,76% | 98.965,00 |
| 24.03.2026 | 15,47 | 15,49 | 15,03 | 15,07 | -2,21% | 105.229,00 |
| 23.03.2026 | 15,11 | 15,75 | 14,69 | 15,41 | -1,91% | 217.509,00 |
| 20.03.2026 | 16,37 | 16,41 | 15,46 | 15,71 | -3,50% | 171.776,00 |
| 19.03.2026 | 16,76 | 16,85 | 16,17 | 16,28 | -3,70% | 60.466,00 |
| 18.03.2026 | 17,09 | 17,21 | 16,80 | 16,91 | -0,56% | 50.556,00 |
| 17.03.2026 | 16,67 | 17,13 | 16,65 | 17,00 | 1,86% | 41.632,00 |
| 16.03.2026 | 16,64 | 16,90 | 16,59 | 16,69 | 0,51% | 77.101,00 |
| 13.03.2026 | 16,64 | 16,87 | 16,51 | 16,61 | -0,51% | 90.987,00 |
| 12.03.2026 | 16,70 | 16,85 | 16,63 | 16,69 | -1,01% | 97.336,00 |
| 11.03.2026 | 17,35 | 17,35 | 16,78 | 16,86 | -0,82% | 59.541,00 |
| 10.03.2026 | 17,23 | 17,40 | 16,95 | 17,00 | 0,21% | 155.554,00 |
| 09.03.2026 | 16,80 | 17,01 | 16,74 | 16,97 | -3,33% | 55.316,00 |
| 06.03.2026 | 17,56 | 17,72 | 17,41 | 17,55 | 0,11% | 93.629,00 |
| 05.03.2026 | 17,38 | 17,80 | 17,27 | 17,53 | 0,86% | 78.372,00 |
| 04.03.2026 | 17,31 | 17,49 | 17,29 | 17,38 | 2,18% | 37.422,00 |
| 03.03.2026 | 17,62 | 17,73 | 16,95 | 17,01 | -4,06% | 114.465,00 |
| 02.03.2026 | 17,83 | 18,04 | 17,62 | 17,73 | -1,72% | 118.963,00 |
| 27.02.2026 | 17,62 | 18,19 | 17,61 | 18,04 | 2,68% | 212.212,00 |
| 26.02.2026 | 18,41 | 18,60 | 17,57 | 17,57 | -3,99% | 285.658,00 |
| 25.02.2026 | 17,75 | 18,30 | 17,68 | 18,30 | 4,04% | 174.957,00 |
| 24.02.2026 | 17,93 | 18,21 | 17,59 | 17,59 | -1,84% | 145.974,00 |
| 23.02.2026 | 17,92 | 18,06 | 17,67 | 17,92 | 0,17% | 57.251,00 |
| 20.02.2026 | 17,77 | 17,98 | 17,76 | 17,89 | 1,13% | 88.824,00 |
| 19.02.2026 | 18,00 | 18,03 | 17,69 | 17,69 | -1,45% | 50.136,00 |
| 18.02.2026 | 17,98 | 18,08 | 17,83 | 17,95 | -0,14% | 95.139,00 |
| 17.02.2026 | 17,91 | 17,98 | 17,82 | 17,98 | 0,98% | 69.000,00 |
| 16.02.2026 | 18,03 | 18,15 | 17,74 | 17,80 | -1,11% | 70.246,00 |
| 13.02.2026 | 18,51 | 18,51 | 17,90 | 18,00 | -2,25% | 192.296,00 |
| 12.02.2026 | 18,99 | 19,00 | 18,28 | 18,42 | -3,03% | 300.739,00 |
| 11.02.2026 | 19,04 | 19,12 | 18,66 | 18,99 | 0,24% | 47.587,00 |
| 10.02.2026 | 18,88 | 18,98 | 18,61 | 18,95 | 0,56% | 55.964,00 |
| 09.02.2026 | 19,00 | 19,06 | 18,60 | 18,84 | -1,15% | 142.374,00 |
| 06.02.2026 | 19,11 | 19,17 | 18,93 | 19,06 | -0,31% | 93.872,00 |
| 05.02.2026 | 19,41 | 19,41 | 18,83 | 19,12 | -0,98% | 82.891,00 |
| 04.02.2026 | 19,12 | 19,55 | 19,10 | 19,31 | 1,42% | 95.333,00 |
| 03.02.2026 | 19,08 | 19,16 | 18,96 | 19,04 | -0,37% | 44.670,00 |