£2,231
1,92%
Echtzeit-Aktienkurs Legal & General Group PLC
Bid:
Ask:
Aktienkurse zur Legal & General Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 2,23 | 2,23 | 2,21 | 2,22 | -1,16% | 1.672.292,00 |
| 07.10.2024 | 2,26 | 2,27 | 2,24 | 2,25 | -0,44% | 1.331.978,00 |
| 04.10.2024 | 2,23 | 2,26 | 2,23 | 2,26 | 1,25% | 2.789.699,00 |
| 03.10.2024 | 2,24 | 2,25 | 2,23 | 2,23 | -0,33% | 1.911.814,00 |
| 02.10.2024 | 2,26 | 2,27 | 2,24 | 2,24 | -0,69% | 1.621.773,00 |
| 01.10.2024 | 2,27 | 2,28 | 2,24 | 2,26 | -0,35% | 1.711.602,00 |
| 30.09.2024 | 2,29 | 2,29 | 2,25 | 2,26 | -1,35% | 1.451.766,00 |
| 27.09.2024 | 2,28 | 2,30 | 2,28 | 2,29 | 1,19% | 1.712.299,00 |
| 26.09.2024 | 2,28 | 2,30 | 2,26 | 2,27 | 0,49% | 2.655.386,00 |
| 25.09.2024 | 2,26 | 2,28 | 2,25 | 2,26 | -0,24% | 1.742.861,00 |
| 24.09.2024 | 2,27 | 2,28 | 2,25 | 2,26 | 1,21% | 2.053.066,00 |
| 23.09.2024 | 2,24 | 2,26 | 2,22 | 2,23 | -0,07% | 1.569.272,00 |
| 20.09.2024 | 2,24 | 2,25 | 2,23 | 2,24 | -0,42% | 2.023.593,00 |
| 19.09.2024 | 2,24 | 2,26 | 2,23 | 2,25 | 1,01% | 1.863.511,00 |
| 18.09.2024 | 2,28 | 2,28 | 2,22 | 2,22 | -2,82% | 6.077.345,00 |
| 17.09.2024 | 2,28 | 2,30 | 2,28 | 2,29 | 0,95% | 2.107.606,00 |
| 16.09.2024 | 2,25 | 2,27 | 2,24 | 2,27 | 0,22% | 1.811.696,00 |
| 13.09.2024 | 2,26 | 2,27 | 2,26 | 2,26 | 0,40% | 1.555.244,00 |
| 12.09.2024 | 2,26 | 2,27 | 2,25 | 2,25 | 0,54% | 2.165.357,00 |
| 11.09.2024 | 2,26 | 2,27 | 2,24 | 2,24 | -0,44% | 2.574.626,00 |
| 10.09.2024 | 2,25 | 2,27 | 2,25 | 2,25 | -0,27% | 1.404.081,00 |
| 09.09.2024 | 2,26 | 2,26 | 2,24 | 2,26 | 0,13% | 1.170.005,00 |
| 06.09.2024 | 2,27 | 2,28 | 2,25 | 2,25 | -0,71% | 1.177.231,00 |
| 05.09.2024 | 2,24 | 2,28 | 2,24 | 2,27 | 1,48% | 1.491.100,00 |
| 04.09.2024 | 2,21 | 2,24 | 2,21 | 2,24 | 0,38% | 1.595.798,00 |
| 03.09.2024 | 2,25 | 2,26 | 2,22 | 2,23 | -0,54% | 2.694.421,00 |
| 02.09.2024 | 2,24 | 2,25 | 2,23 | 2,24 | 0,16% | 969.390,00 |
| 30.08.2024 | 2,25 | 2,25 | 2,24 | 2,24 | -0,09% | 814.278,00 |
| 29.08.2024 | 2,25 | 2,25 | 2,23 | 2,24 | -0,22% | 806.677,00 |
| 28.08.2024 | 2,25 | 2,26 | 2,24 | 2,24 | -0,22% | 1.318.956,00 |
| 27.08.2024 | 2,26 | 2,26 | 2,24 | 2,25 | -2,86% | 1.309.995,00 |
| 26.08.2024 | 2,32 | 2,33 | 2,30 | 2,31 | 2,53% | - |
| 23.08.2024 | 2,26 | 2,27 | 2,25 | 2,26 | 0,53% | 2.000.582,00 |
| 22.08.2024 | 2,26 | 2,27 | 2,24 | 2,25 | -2,81% | 2.994.180,00 |
| 21.08.2024 | 2,30 | 2,32 | 2,30 | 2,31 | 0,46% | 1.446.713,00 |
| 20.08.2024 | 2,33 | 2,33 | 2,30 | 2,30 | -1,14% | 1.283.641,00 |
| 19.08.2024 | 2,29 | 2,33 | 2,29 | 2,33 | 1,48% | 2.101.863,00 |
| 16.08.2024 | 2,31 | 2,31 | 2,28 | 2,29 | -0,33% | 2.063.085,00 |
| 15.08.2024 | 2,29 | 2,31 | 2,28 | 2,30 | 0,72% | 2.331.225,00 |
| 14.08.2024 | 2,30 | 2,30 | 2,27 | 2,28 | 0,09% | 2.290.088,00 |
| 13.08.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 1,02% | 1.919.942,00 |
| 12.08.2024 | 2,26 | 2,28 | 2,25 | 2,26 | 0,80% | 1.992.438,00 |
| 09.08.2024 | 2,21 | 2,24 | 2,21 | 2,24 | 1,96% | 2.566.638,00 |
| 08.08.2024 | 2,18 | 2,20 | 2,17 | 2,20 | 0,09% | 4.094.256,00 |
| 07.08.2024 | 2,20 | 2,20 | 2,16 | 2,20 | 1,29% | 3.906.911,00 |
| 06.08.2024 | 2,18 | 2,19 | 2,14 | 2,17 | 0,79% | 2.381.034,00 |
| 05.08.2024 | 2,15 | 2,16 | 2,12 | 2,15 | -2,58% | 4.711.900,00 |
| 02.08.2024 | 2,24 | 2,26 | 2,20 | 2,21 | -2,30% | 5.555.578,00 |
| 01.08.2024 | 2,31 | 2,31 | 2,26 | 2,26 | -2,38% | 2.724.355,00 |
| 31.07.2024 | 2,32 | 2,33 | 2,31 | 2,31 | 0,15% | 3.093.769,00 |
| 30.07.2024 | 2,32 | 2,32 | 2,31 | 2,31 | -0,15% | 1.727.857,00 |
| 29.07.2024 | 2,32 | 2,33 | 2,31 | 2,31 | 0,48% | 1.948.779,00 |
| 26.07.2024 | 2,28 | 2,31 | 2,28 | 2,30 | 1,23% | 1.797.093,00 |
| 25.07.2024 | 2,27 | 2,28 | 2,25 | 2,28 | 0,13% | 1.404.761,00 |
| 24.07.2024 | 2,29 | 2,30 | 2,27 | 2,27 | -1,17% | 690.535,00 |
| 23.07.2024 | 2,33 | 2,33 | 2,29 | 2,30 | 0,22% | 1.451.336,00 |
| 22.07.2024 | 2,28 | 2,30 | 2,27 | 2,29 | 1,37% | 2.392.838,00 |
| 19.07.2024 | 2,26 | 2,29 | 2,26 | 2,26 | -1,24% | 1.247.442,00 |
| 18.07.2024 | 2,29 | 2,30 | 2,28 | 2,29 | 0,95% | 1.610.399,00 |
| 17.07.2024 | 2,27 | 2,28 | 2,25 | 2,27 | -2,09% | 3.758.821,00 |
| 16.07.2024 | 2,31 | 2,32 | 2,30 | 2,32 | -0,06% | 585.247,00 |
| 15.07.2024 | 2,32 | 2,33 | 2,31 | 2,32 | -0,56% | 1.222.318,00 |
| 12.07.2024 | 2,35 | 2,35 | 2,32 | 2,33 | 0,04% | 838.074,00 |
| 11.07.2024 | 2,33 | 2,34 | 2,31 | 2,33 | 0,73% | 1.661.810,00 |
| 10.07.2024 | 2,30 | 2,32 | 2,30 | 2,32 | 1,18% | 2.902.577,00 |
| 09.07.2024 | 2,31 | 2,33 | 2,29 | 2,29 | -1,29% | 1.528.739,00 |
| 08.07.2024 | 2,32 | 2,34 | 2,32 | 2,32 | 0,04% | 889.275,00 |