£2,400
1,00%
Echtzeit-Aktienkurs Legal & General Group PLC
Bid:
Ask:
Aktienkurse zur Legal & General Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 2,41 | 2,41 | 2,37 | 2,40 | 0,98% | - |
| 21.03.2023 | 2,35 | 2,39 | 2,34 | 2,38 | 3,08% | 1.819.670,00 |
| 20.03.2023 | 2,21 | 2,31 | 2,16 | 2,31 | 1,14% | 6.104.964,00 |
| 17.03.2023 | 2,36 | 2,38 | 2,25 | 2,28 | -2,98% | 1.987.534,00 |
| 16.03.2023 | 2,34 | 2,38 | 2,29 | 2,35 | 1,60% | 1.886.856,00 |
| 15.03.2023 | 2,43 | 2,43 | 2,29 | 2,31 | -5,25% | 4.018.246,00 |
| 14.03.2023 | 2,40 | 2,48 | 2,38 | 2,44 | 0,87% | 2.194.464,00 |
| 13.03.2023 | 2,52 | 2,53 | 2,40 | 2,42 | -4,16% | 3.630.588,00 |
| 10.03.2023 | 2,59 | 2,59 | 2,51 | 2,52 | -3,77% | 5.444.477,00 |
| 09.03.2023 | 2,62 | 2,64 | 2,60 | 2,62 | 0,15% | 1.699.306,00 |
| 08.03.2023 | 2,64 | 2,66 | 2,58 | 2,62 | -1,47% | 3.559.598,00 |
| 07.03.2023 | 2,64 | 2,69 | 2,64 | 2,66 | 0,83% | 2.306.597,00 |
| 06.03.2023 | 2,66 | 2,68 | 2,61 | 2,64 | -0,15% | 2.319.325,00 |
| 03.03.2023 | 2,58 | 2,64 | 2,56 | 2,64 | 3,17% | 4.221.355,00 |
| 02.03.2023 | 2,57 | 2,58 | 2,55 | 2,56 | -0,20% | 1.874.845,00 |
| 01.03.2023 | 2,55 | 2,58 | 2,54 | 2,56 | 0,20% | 1.213.730,00 |
| 28.02.2023 | 2,56 | 2,60 | 2,54 | 2,56 | -0,27% | 2.225.741,00 |
| 27.02.2023 | 2,56 | 2,58 | 2,56 | 2,57 | 1,30% | 1.359.924,00 |
| 24.02.2023 | 2,54 | 2,56 | 2,53 | 2,53 | -0,20% | 1.062.819,00 |
| 23.02.2023 | 2,52 | 2,55 | 2,52 | 2,54 | 0,79% | 1.139.864,00 |
| 22.02.2023 | 2,54 | 2,55 | 2,50 | 2,52 | -1,41% | 1.050.589,00 |
| 21.02.2023 | 2,59 | 2,59 | 2,55 | 2,55 | -1,66% | 1.184.343,00 |
| 20.02.2023 | 2,60 | 2,61 | 2,59 | 2,60 | -0,04% | 440.548,00 |
| 17.02.2023 | 2,58 | 2,60 | 2,56 | 2,60 | 0,12% | 1.803.477,00 |
| 16.02.2023 | 2,60 | 2,61 | 2,58 | 2,60 | 0,43% | 2.017.080,00 |
| 15.02.2023 | 2,55 | 2,59 | 2,54 | 2,58 | 1,45% | 655.745,00 |
| 14.02.2023 | 2,56 | 2,57 | 2,54 | 2,55 | -0,20% | 996.644,00 |
| 13.02.2023 | 2,54 | 2,55 | 2,53 | 2,55 | 0,55% | 671.283,00 |
| 10.02.2023 | 2,55 | 2,55 | 2,51 | 2,54 | -0,86% | 777.685,00 |
| 09.02.2023 | 2,54 | 2,57 | 2,54 | 2,56 | 1,07% | 900.940,00 |
| 08.02.2023 | 2,56 | 2,57 | 2,53 | 2,53 | -0,31% | 1.792.551,00 |
| 07.02.2023 | 2,57 | 2,57 | 2,53 | 2,54 | -1,13% | 1.035.347,00 |
| 06.02.2023 | 2,59 | 2,59 | 2,55 | 2,57 | -1,38% | 1.032.812,00 |
| 03.02.2023 | 2,60 | 2,61 | 2,58 | 2,61 | 0,31% | 1.204.409,00 |
| 02.02.2023 | 2,56 | 2,61 | 2,56 | 2,60 | 1,92% | 1.650.850,00 |
| 01.02.2023 | 2,55 | 2,55 | 2,54 | 2,55 | 0,35% | 2.038.470,00 |
| 31.01.2023 | 2,56 | 2,56 | 2,52 | 2,54 | -0,63% | 1.552.762,00 |
| 30.01.2023 | 2,58 | 2,58 | 2,52 | 2,56 | -1,96% | 2.031.160,00 |
| 27.01.2023 | 2,60 | 2,61 | 2,58 | 2,61 | 0,42% | 1.350.315,00 |
| 26.01.2023 | 2,62 | 2,62 | 2,59 | 2,60 | 0,19% | 1.056.191,00 |
| 25.01.2023 | 2,60 | 2,62 | 2,58 | 2,59 | -0,19% | 764.627,00 |
| 24.01.2023 | 2,58 | 2,61 | 2,57 | 2,60 | 1,37% | 1.531.135,00 |
| 23.01.2023 | 2,57 | 2,59 | 2,55 | 2,56 | 0,31% | 840.228,00 |
| 20.01.2023 | 2,54 | 2,56 | 2,53 | 2,55 | 0,79% | 567.607,00 |
| 19.01.2023 | 2,59 | 2,59 | 2,53 | 2,53 | -2,24% | 938.510,00 |
| 18.01.2023 | 2,57 | 2,61 | 2,56 | 2,59 | 0,82% | 1.340.907,00 |
| 17.01.2023 | 2,59 | 2,60 | 2,56 | 2,57 | -0,73% | 998.859,00 |
| 16.01.2023 | 2,60 | 2,60 | 2,56 | 2,59 | 0,12% | 1.099.361,00 |
| 13.01.2023 | 2,60 | 2,62 | 2,58 | 2,59 | -0,39% | 979.097,00 |
| 12.01.2023 | 2,54 | 2,60 | 2,54 | 2,60 | 3,06% | 1.613.576,00 |
| 11.01.2023 | 2,57 | 2,57 | 2,49 | 2,52 | -2,48% | 3.796.942,00 |
| 10.01.2023 | 2,59 | 2,60 | 2,57 | 2,58 | -1,22% | 1.958.875,00 |
| 09.01.2023 | 2,59 | 2,63 | 2,59 | 2,62 | 1,12% | 1.365.457,00 |
| 06.01.2023 | 2,59 | 2,59 | 2,56 | 2,59 | 0,23% | 1.003.177,00 |
| 05.01.2023 | 2,57 | 2,59 | 2,55 | 2,58 | 0,78% | 1.234.015,00 |
| 04.01.2023 | 2,54 | 2,57 | 2,54 | 2,56 | 1,55% | 1.245.009,00 |
| 03.01.2023 | 2,52 | 2,56 | 2,51 | 2,52 | -2,03% | 1.037.845,00 |
| 02.01.2023 | 2,54 | 2,64 | 2,53 | 2,57 | 2,56% | - |
| 30.12.2022 | 2,52 | 2,54 | 2,50 | 2,51 | -0,63% | 232.156,00 |
| 29.12.2022 | 2,50 | 2,53 | 2,49 | 2,53 | 0,32% | 690.851,00 |
| 28.12.2022 | 2,52 | 2,54 | 2,51 | 2,52 | -1,53% | 1.074.231,00 |
| 27.12.2022 | 2,57 | 2,59 | 2,55 | 2,56 | 1,72% | - |
| 23.12.2022 | 2,50 | 2,53 | 2,50 | 2,51 | 0,48% | 282.118,00 |
| 22.12.2022 | 2,54 | 2,55 | 2,48 | 2,50 | -0,91% | 681.841,00 |
| 21.12.2022 | 2,47 | 2,53 | 2,47 | 2,52 | 2,35% | 757.005,00 |
| 20.12.2022 | 2,44 | 2,48 | 2,44 | 2,47 | -0,20% | 806.099,00 |
| 19.12.2022 | 2,47 | 2,49 | 2,47 | 2,47 | 0,08% | 1.525.797,00 |
| 16.12.2022 | 2,54 | 2,54 | 2,44 | 2,47 | -2,83% | 1.671.218,00 |
| 15.12.2022 | 2,57 | 2,58 | 2,53 | 2,54 | -1,82% | 887.712,00 |
| 14.12.2022 | 2,58 | 2,60 | 2,58 | 2,59 | 0,23% | 1.151.139,00 |
| 13.12.2022 | 2,53 | 2,62 | 2,52 | 2,58 | 2,46% | 2.079.342,00 |
| 12.12.2022 | 2,53 | 2,54 | 2,51 | 2,52 | -1,06% | 1.763.560,00 |
| 09.12.2022 | 2,53 | 2,55 | 2,51 | 2,55 | 1,03% | 1.823.934,00 |
| 08.12.2022 | 2,54 | 2,54 | 2,52 | 2,52 | -0,63% | 1.911.975,00 |
| 07.12.2022 | 2,56 | 2,57 | 2,53 | 2,54 | -0,98% | 1.932.656,00 |
| 06.12.2022 | 2,55 | 2,58 | 2,54 | 2,56 | 0,27% | 1.728.345,00 |
| 05.12.2022 | 2,55 | 2,59 | 2,54 | 2,56 | 0,18% | 770.532,00 |
| 02.12.2022 | 2,56 | 2,58 | 2,52 | 2,55 | -0,10% | 965.255,00 |
| 01.12.2022 | 2,55 | 2,58 | 2,53 | 2,55 | 1,31% | 764.361,00 |
| 30.11.2022 | 2,56 | 2,56 | 2,52 | 2,52 | -0,67% | 3.336.519,00 |
| 29.11.2022 | 2,56 | 2,60 | 2,51 | 2,54 | -1,28% | 2.740.037,00 |
| 28.11.2022 | 2,60 | 2,61 | 2,56 | 2,57 | -1,36% | 1.079.008,00 |
| 25.11.2022 | 2,61 | 2,61 | 2,58 | 2,61 | -0,40% | 747.338,00 |
| 24.11.2022 | 2,60 | 2,64 | 2,60 | 2,62 | 0,50% | 376.795,00 |
| 23.11.2022 | 2,59 | 2,61 | 2,58 | 2,60 | 0,85% | 589.225,00 |
| 22.11.2022 | 2,61 | 2,63 | 2,58 | 2,58 | -0,58% | 834.049,00 |
| 21.11.2022 | 2,59 | 2,61 | 2,59 | 2,60 | -0,95% | 2.650.991,00 |
| 18.11.2022 | 2,62 | 2,65 | 2,58 | 2,62 | 3,39% | 2.151.266,00 |
| 17.11.2022 | 2,49 | 2,54 | 2,47 | 2,54 | 2,55% | 2.575.997,00 |
| 16.11.2022 | 2,47 | 2,48 | 2,45 | 2,47 | 0,43% | 1.325.819,00 |
| 15.11.2022 | 2,47 | 2,49 | 2,43 | 2,46 | -1,14% | 1.774.779,00 |
| 14.11.2022 | 2,51 | 2,51 | 2,47 | 2,49 | -0,36% | 1.223.037,00 |
| 11.11.2022 | 2,47 | 2,55 | 2,46 | 2,50 | 1,54% | 2.040.897,00 |
| 10.11.2022 | 2,35 | 2,47 | 2,35 | 2,46 | 3,56% | 1.675.482,00 |
| 09.11.2022 | 2,39 | 2,39 | 2,35 | 2,38 | -0,98% | 1.323.441,00 |
| 08.11.2022 | 2,37 | 2,40 | 2,36 | 2,40 | 0,48% | 1.334.616,00 |
| 07.11.2022 | 2,36 | 2,41 | 2,36 | 2,39 | -0,02% | 1.525.141,00 |
| 04.11.2022 | 2,34 | 2,39 | 2,32 | 2,39 | 3,29% | 1.301.725,00 |
| 03.11.2022 | 2,31 | 2,33 | 2,28 | 2,31 | -1,24% | 3.013.811,00 |
| 02.11.2022 | 2,36 | 2,37 | 2,33 | 2,34 | -0,51% | 876.434,00 |