£2,467
1,46%
Echtzeit-Aktienkurs Legal & General Group PLC
Bid:
Ask:
Aktienkurse zur Legal & General Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,46 | 2,48 | 2,43 | 2,47 | 1,61% | - |
| 27.02.2025 | 2,44 | 2,46 | 2,42 | 2,43 | -0,45% | 1.766.602,00 |
| 26.02.2025 | 2,39 | 2,45 | 2,39 | 2,44 | 2,24% | 1.734.452,00 |
| 25.02.2025 | 2,35 | 2,41 | 2,35 | 2,39 | 0,63% | 1.642.571,00 |
| 24.02.2025 | 2,38 | 2,39 | 2,35 | 2,37 | -0,42% | 2.366.910,00 |
| 21.02.2025 | 2,39 | 2,40 | 2,37 | 2,38 | 0,08% | 1.648.360,00 |
| 20.02.2025 | 2,40 | 2,41 | 2,38 | 2,38 | -0,33% | 1.630.539,00 |
| 19.02.2025 | 2,42 | 2,42 | 2,39 | 2,39 | -1,61% | 1.132.547,00 |
| 18.02.2025 | 2,42 | 2,44 | 2,41 | 2,43 | 0,25% | 1.292.569,00 |
| 17.02.2025 | 2,41 | 2,43 | 2,41 | 2,42 | 0,46% | 1.202.475,00 |
| 14.02.2025 | 2,42 | 2,43 | 2,41 | 2,41 | -0,41% | 1.096.506,00 |
| 13.02.2025 | 2,42 | 2,46 | 2,42 | 2,42 | 1,21% | 2.046.039,00 |
| 12.02.2025 | 2,39 | 2,41 | 2,39 | 2,39 | 0,25% | 2.104.746,00 |
| 11.02.2025 | 2,47 | 2,47 | 2,39 | 2,39 | -3,20% | 4.004.707,00 |
| 10.02.2025 | 2,40 | 2,47 | 2,40 | 2,47 | 2,49% | 2.477.448,00 |
| 07.02.2025 | 2,65 | 2,65 | 2,41 | 2,41 | 0,71% | 7.822.932,00 |
| 06.02.2025 | 2,38 | 2,41 | 2,37 | 2,39 | 1,36% | 1.915.111,00 |
| 05.02.2025 | 2,35 | 2,36 | 2,34 | 2,36 | -0,04% | 1.208.547,00 |
| 04.02.2025 | 2,37 | 2,37 | 2,34 | 2,36 | -0,42% | 1.679.957,00 |
| 03.02.2025 | 2,38 | 2,38 | 2,34 | 2,37 | -2,39% | 1.224.404,00 |
| 31.01.2025 | 2,42 | 2,44 | 2,41 | 2,43 | 0,66% | 1.501.363,00 |
| 30.01.2025 | 2,39 | 2,42 | 2,38 | 2,41 | 1,22% | 1.551.157,00 |
| 29.01.2025 | 2,36 | 2,39 | 2,36 | 2,38 | 1,06% | 2.377.507,00 |
| 28.01.2025 | 2,35 | 2,37 | 2,34 | 2,36 | 0,34% | 1.217.102,00 |
| 27.01.2025 | 2,34 | 2,37 | 2,34 | 2,35 | -0,13% | 2.603.758,00 |
| 24.01.2025 | 2,36 | 2,37 | 2,34 | 2,35 | -0,08% | 1.345.358,00 |
| 23.01.2025 | 2,34 | 2,36 | 2,33 | 2,35 | 0,51% | 1.056.342,00 |
| 22.01.2025 | 2,34 | 2,36 | 2,33 | 2,34 | 0,56% | 1.244.571,00 |
| 21.01.2025 | 2,32 | 2,33 | 2,31 | 2,33 | 0,50% | 1.057.553,00 |
| 20.01.2025 | 2,34 | 2,34 | 2,31 | 2,32 | -0,96% | 1.935.791,00 |
| 17.01.2025 | 2,34 | 2,35 | 2,33 | 2,34 | 0,60% | 1.463.275,00 |
| 16.01.2025 | 2,34 | 2,35 | 2,31 | 2,33 | -0,04% | 2.374.987,00 |
| 15.01.2025 | 2,26 | 2,34 | 2,26 | 2,33 | 3,93% | 3.656.416,00 |
| 14.01.2025 | 2,22 | 2,25 | 2,22 | 2,24 | 0,58% | 3.215.890,00 |
| 13.01.2025 | 2,18 | 2,23 | 2,18 | 2,23 | 1,46% | 3.622.047,00 |
| 10.01.2025 | 2,22 | 2,24 | 2,18 | 2,19 | -2,08% | 2.550.701,00 |
| 09.01.2025 | 2,21 | 2,24 | 2,19 | 2,24 | 1,15% | 1.870.033,00 |
| 08.01.2025 | 2,30 | 2,31 | 2,19 | 2,21 | -3,82% | 4.689.742,00 |
| 07.01.2025 | 2,30 | 2,32 | 2,29 | 2,30 | -0,13% | 1.890.243,00 |
| 06.01.2025 | 2,30 | 2,31 | 2,29 | 2,31 | 0,57% | 903.217,00 |
| 03.01.2025 | 2,30 | 2,31 | 2,28 | 2,29 | -0,30% | 1.435.806,00 |
| 02.01.2025 | 2,30 | 2,31 | 2,29 | 2,30 | 0,17% | 1.350.149,00 |
| 31.12.2024 | 2,28 | 2,30 | 2,27 | 2,30 | 1,19% | 461.657,00 |
| 30.12.2024 | 2,28 | 2,28 | 2,26 | 2,27 | 0,18% | 1.325.110,00 |
| 27.12.2024 | 2,24 | 2,27 | 2,24 | 2,26 | 0,58% | 1.655.265,00 |
| 24.12.2024 | 2,25 | 2,26 | 2,24 | 2,25 | 0,45% | 214.915,00 |
| 23.12.2024 | 2,23 | 2,24 | 2,22 | 2,24 | -0,13% | 1.176.200,00 |
| 20.12.2024 | 2,23 | 2,25 | 2,21 | 2,24 | 0,40% | 1.463.930,00 |
| 19.12.2024 | 2,23 | 2,24 | 2,21 | 2,24 | -1,00% | 2.157.046,00 |
| 18.12.2024 | 2,27 | 2,27 | 2,25 | 2,26 | -0,38% | 1.592.292,00 |
| 17.12.2024 | 2,28 | 2,29 | 2,26 | 2,27 | -0,96% | 1.163.372,00 |
| 16.12.2024 | 2,32 | 2,32 | 2,28 | 2,29 | -1,25% | 3.052.783,00 |
| 13.12.2024 | 2,32 | 2,34 | 2,31 | 2,32 | -0,30% | 933.568,00 |
| 12.12.2024 | 2,33 | 2,34 | 2,32 | 2,32 | -0,34% | 2.554.010,00 |
| 11.12.2024 | 2,31 | 2,35 | 2,31 | 2,33 | 0,47% | 1.342.522,00 |
| 10.12.2024 | 2,34 | 2,34 | 2,31 | 2,32 | -1,65% | 1.375.520,00 |
| 09.12.2024 | 2,39 | 2,40 | 2,36 | 2,36 | -0,67% | 1.988.773,00 |
| 06.12.2024 | 2,40 | 2,41 | 2,36 | 2,38 | -0,75% | 1.943.540,00 |
| 05.12.2024 | 2,45 | 2,45 | 2,37 | 2,39 | 1,31% | 3.383.246,00 |
| 04.12.2024 | 2,25 | 2,36 | 2,25 | 2,36 | 5,73% | 5.791.511,00 |
| 03.12.2024 | 2,24 | 2,25 | 2,23 | 2,24 | 0,00% | 2.792.513,00 |
| 02.12.2024 | 2,21 | 2,24 | 2,20 | 2,24 | 0,81% | 2.236.881,00 |
| 29.11.2024 | 2,22 | 2,23 | 2,20 | 2,22 | -0,18% | 595.294,00 |
| 28.11.2024 | 2,21 | 2,23 | 2,20 | 2,22 | 1,25% | 1.383.452,00 |
| 27.11.2024 | 2,20 | 2,20 | 2,19 | 2,19 | -0,20% | 1.243.726,00 |
| 26.11.2024 | 2,23 | 2,23 | 2,19 | 2,20 | -1,48% | 2.208.923,00 |
| 25.11.2024 | 2,23 | 2,24 | 2,21 | 2,23 | 0,77% | 1.211.884,00 |
| 22.11.2024 | 2,21 | 2,22 | 2,19 | 2,21 | 0,02% | 1.519.743,00 |
| 21.11.2024 | 2,20 | 2,22 | 2,19 | 2,21 | 1,58% | 1.005.063,00 |
| 20.11.2024 | 2,18 | 2,20 | 2,17 | 2,18 | 0,09% | 1.498.203,00 |
| 19.11.2024 | 2,21 | 2,22 | 2,16 | 2,18 | -1,00% | 2.193.182,00 |
| 18.11.2024 | 2,19 | 2,21 | 2,18 | 2,20 | 0,43% | 2.469.024,00 |
| 15.11.2024 | 2,14 | 2,19 | 2,14 | 2,19 | 1,41% | 3.030.748,00 |
| 14.11.2024 | 2,16 | 2,17 | 2,15 | 2,16 | 0,37% | 2.046.136,00 |
| 13.11.2024 | 2,15 | 2,16 | 2,13 | 2,15 | -0,07% | 1.769.107,00 |
| 12.11.2024 | 2,18 | 2,18 | 2,15 | 2,15 | -1,78% | 1.183.163,00 |
| 11.11.2024 | 2,19 | 2,20 | 2,19 | 2,19 | 1,04% | 799.462,00 |
| 08.11.2024 | 2,18 | 2,19 | 2,17 | 2,17 | -0,53% | 958.291,00 |
| 07.11.2024 | 2,20 | 2,21 | 2,18 | 2,18 | -0,39% | 1.428.292,00 |
| 06.11.2024 | 2,22 | 2,25 | 2,19 | 2,19 | -0,73% | 2.621.178,00 |
| 05.11.2024 | 2,20 | 2,21 | 2,19 | 2,21 | 0,23% | 1.841.808,00 |
| 04.11.2024 | 2,21 | 2,22 | 2,20 | 2,20 | -0,41% | 1.503.679,00 |
| 01.11.2024 | 2,17 | 2,22 | 2,16 | 2,21 | 1,75% | 3.033.885,00 |
| 31.10.2024 | 2,19 | 2,20 | 2,16 | 2,17 | -1,68% | 4.895.603,00 |
| 30.10.2024 | 2,19 | 2,27 | 2,19 | 2,21 | 0,32% | 4.483.638,00 |
| 29.10.2024 | 2,23 | 2,23 | 2,19 | 2,20 | -1,17% | 4.505.272,00 |
| 28.10.2024 | 2,21 | 2,23 | 2,20 | 2,23 | 1,04% | 2.084.829,00 |
| 25.10.2024 | 2,24 | 2,24 | 2,20 | 2,20 | -1,65% | 3.009.015,00 |
| 24.10.2024 | 2,25 | 2,26 | 2,24 | 2,24 | -0,18% | 1.891.594,00 |
| 23.10.2024 | 2,27 | 2,27 | 2,25 | 2,25 | -0,93% | 1.642.015,00 |
| 22.10.2024 | 2,27 | 2,28 | 2,25 | 2,27 | -0,66% | 2.787.807,00 |
| 21.10.2024 | 2,30 | 2,31 | 2,27 | 2,28 | -1,08% | 1.961.082,00 |
| 18.10.2024 | 2,30 | 2,32 | 2,29 | 2,31 | -0,22% | 1.287.342,00 |
| 17.10.2024 | 2,29 | 2,31 | 2,28 | 2,31 | 0,87% | 2.177.730,00 |
| 16.10.2024 | 2,23 | 2,29 | 2,23 | 2,29 | 1,60% | 3.841.525,00 |
| 15.10.2024 | 2,27 | 2,28 | 2,25 | 2,26 | 0,58% | 1.014.528,00 |
| 14.10.2024 | 2,23 | 2,24 | 2,21 | 2,24 | 0,45% | 1.442.252,00 |
| 11.10.2024 | 2,23 | 2,24 | 2,23 | 2,23 | -0,20% | 1.536.258,00 |
| 10.10.2024 | 2,25 | 2,25 | 2,23 | 2,24 | -0,36% | 1.069.268,00 |
| 09.10.2024 | 2,23 | 2,25 | 2,22 | 2,24 | 0,92% | 776.319,00 |