£89,751
-0,65%
Echtzeit-Aktienkurs London Stock Exchange Group PLC
Bid:
Ask:
Aktienkurse zur London Stock Exchange Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 89,77 | 89,91 | 88,88 | 89,88 | -0,51% | - |
| 18.12.2025 | 88,43 | 90,70 | 88,39 | 90,34 | 1,87% | - |
| 17.12.2025 | 88,25 | 89,39 | 87,75 | 88,68 | 0,69% | - |
| 16.12.2025 | 86,51 | 88,07 | 86,36 | 88,07 | 1,51% | - |
| 15.12.2025 | 85,77 | 87,16 | 85,61 | 86,76 | 0,57% | - |
| 12.12.2025 | 85,34 | 86,52 | 85,26 | 86,27 | 1,62% | - |
| 11.12.2025 | 84,22 | 85,67 | 84,07 | 84,90 | -0,07% | - |
| 10.12.2025 | 85,67 | 86,30 | 84,93 | 84,96 | -1,44% | - |
| 09.12.2025 | 85,93 | 87,14 | 85,62 | 86,20 | 0,03% | - |
| 08.12.2025 | 87,71 | 88,02 | 85,57 | 86,18 | -1,76% | - |
| 05.12.2025 | 88,52 | 88,65 | 87,60 | 87,72 | -1,01% | - |
| 04.12.2025 | 89,98 | 89,98 | 88,13 | 88,62 | -2,01% | - |
| 03.12.2025 | 88,31 | 90,46 | 87,43 | 90,43 | 2,28% | - |
| 02.12.2025 | 89,02 | 89,39 | 88,36 | 88,42 | -0,87% | - |
| 01.12.2025 | 89,20 | 90,07 | 88,89 | 89,20 | -0,73% | - |
| 28.11.2025 | 89,75 | 90,69 | 89,54 | 89,86 | 0,11% | - |
| 27.11.2025 | 90,36 | 90,78 | 89,54 | 89,76 | -0,29% | - |
| 26.11.2025 | 89,89 | 90,68 | 89,29 | 90,02 | 1,08% | - |
| 25.11.2025 | 86,79 | 89,56 | 86,23 | 89,06 | 0,70% | - |
| 24.11.2025 | 86,78 | 88,97 | 86,78 | 88,44 | 1,65% | - |
| 21.11.2025 | 84,22 | 87,75 | 83,99 | 87,00 | 2,70% | - |
| 20.11.2025 | 86,06 | 86,06 | 84,70 | 84,72 | -0,11% | - |
| 19.11.2025 | 86,84 | 86,84 | 84,77 | 84,81 | -1,99% | - |
| 18.11.2025 | 88,34 | 88,34 | 86,05 | 86,53 | -1,83% | - |
| 17.11.2025 | 89,28 | 89,28 | 87,94 | 88,14 | -0,71% | - |
| 14.11.2025 | 88,94 | 88,94 | 87,28 | 88,77 | -0,86% | - |
| 13.11.2025 | 91,35 | 91,65 | 88,68 | 89,54 | -1,05% | - |
| 12.11.2025 | 93,76 | 93,76 | 90,49 | 90,49 | -3,05% | - |
| 11.11.2025 | 92,39 | 93,84 | 92,39 | 93,33 | 0,78% | - |
| 10.11.2025 | 94,23 | 94,23 | 91,00 | 92,61 | -1,77% | - |
| 07.11.2025 | 95,12 | 96,31 | 93,88 | 94,28 | -2,20% | - |
| 06.11.2025 | 98,08 | 98,97 | 95,63 | 96,40 | -2,65% | - |
| 05.11.2025 | 96,21 | 99,48 | 96,21 | 99,03 | 1,02% | - |
| 04.11.2025 | 95,22 | 98,25 | 95,22 | 98,03 | 1,16% | - |
| 03.11.2025 | 95,18 | 98,62 | 95,18 | 96,91 | 0,65% | - |
| 31.10.2025 | 95,31 | 96,46 | 95,21 | 96,28 | 0,88% | - |
| 30.10.2025 | 96,06 | 96,49 | 94,49 | 95,44 | -1,06% | - |
| 29.10.2025 | 98,49 | 98,49 | 95,29 | 96,46 | -2,35% | - |
| 28.10.2025 | 98,66 | 101,08 | 98,66 | 98,78 | -1,34% | - |
| 27.10.2025 | 99,77 | 100,66 | 98,35 | 100,12 | 1,17% | - |
| 24.10.2025 | 95,15 | 99,92 | 95,11 | 98,97 | 4,69% | - |
| 23.10.2025 | 89,55 | 95,10 | 89,50 | 94,54 | 6,16% | - |
| 22.10.2025 | 88,58 | 89,53 | 87,66 | 89,05 | 1,27% | - |
| 21.10.2025 | 88,00 | 88,18 | 87,07 | 87,94 | 0,44% | - |
| 20.10.2025 | 86,95 | 87,75 | 85,72 | 87,55 | 0,24% | - |
| 17.10.2025 | 86,79 | 87,66 | 86,53 | 87,34 | -1,00% | - |
| 16.10.2025 | 89,01 | 89,66 | 87,74 | 88,22 | -1,10% | - |
| 15.10.2025 | 89,89 | 90,45 | 87,60 | 89,21 | -0,33% | - |
| 14.10.2025 | 88,96 | 90,43 | 88,96 | 89,50 | -0,66% | - |
| 13.10.2025 | 89,64 | 90,94 | 88,38 | 90,10 | -0,84% | - |
| 10.10.2025 | 88,40 | 90,95 | 88,35 | 90,86 | 2,09% | - |
| 09.10.2025 | 86,45 | 89,70 | 86,45 | 88,99 | 1,97% | - |
| 08.10.2025 | 86,47 | 87,47 | 86,00 | 87,28 | 0,53% | - |
| 07.10.2025 | 86,27 | 88,70 | 86,27 | 86,82 | -0,03% | - |
| 06.10.2025 | 88,21 | 88,21 | 86,60 | 86,84 | 0,78% | - |
| 03.10.2025 | 88,19 | 88,19 | 86,14 | 86,17 | -2,35% | - |
| 02.10.2025 | 88,20 | 89,32 | 87,36 | 88,25 | 0,90% | - |
| 01.10.2025 | 86,99 | 88,30 | 86,50 | 87,46 | 1,01% | - |
| 30.09.2025 | 85,37 | 86,68 | 84,85 | 86,58 | 1,00% | - |
| 29.09.2025 | 83,91 | 85,73 | 83,72 | 85,73 | 2,38% | - |
| 26.09.2025 | 83,42 | 83,81 | 82,55 | 83,74 | 0,77% | - |
| 25.09.2025 | 84,06 | 84,06 | 82,79 | 83,10 | -0,20% | - |
| 24.09.2025 | 83,07 | 83,47 | 81,90 | 83,26 | 0,20% | - |
| 23.09.2025 | 82,71 | 83,64 | 82,62 | 83,10 | 0,83% | - |
| 22.09.2025 | 82,57 | 83,16 | 81,84 | 82,41 | 0,05% | - |
| 19.09.2025 | 86,69 | 86,82 | 82,26 | 82,37 | -5,45% | - |
| 18.09.2025 | 87,08 | 87,59 | 86,20 | 87,12 | 0,52% | - |
| 17.09.2025 | 87,87 | 87,87 | 86,28 | 86,67 | -0,60% | - |
| 16.09.2025 | 88,55 | 89,31 | 86,38 | 87,19 | -1,21% | - |
| 15.09.2025 | 87,66 | 89,27 | 87,27 | 88,26 | 0,38% | - |
| 12.09.2025 | 88,57 | 89,55 | 87,82 | 87,92 | -0,70% | - |
| 11.09.2025 | 88,65 | 89,57 | 87,69 | 88,54 | 0,64% | - |
| 10.09.2025 | 90,50 | 90,50 | 87,98 | 87,98 | -1,25% | - |
| 09.09.2025 | 93,06 | 93,98 | 88,97 | 89,09 | -4,62% | - |
| 08.09.2025 | 94,65 | 95,40 | 93,21 | 93,40 | -0,38% | - |
| 05.09.2025 | 93,62 | 94,60 | 93,23 | 93,75 | -0,96% | - |
| 04.09.2025 | 93,94 | 94,95 | 92,26 | 94,65 | 1,37% | - |
| 03.09.2025 | 91,71 | 93,38 | 91,44 | 93,38 | 1,61% | - |
| 02.09.2025 | 92,99 | 93,36 | 91,81 | 91,90 | -1,11% | - |
| 01.09.2025 | 93,68 | 93,93 | 92,11 | 92,93 | -0,01% | - |
| 29.08.2025 | 93,84 | 94,05 | 92,70 | 92,93 | -0,59% | - |
| 28.08.2025 | 95,08 | 95,26 | 93,04 | 93,48 | -1,91% | - |
| 27.08.2025 | 95,47 | 96,99 | 95,13 | 95,30 | -0,18% | - |
| 26.08.2025 | 95,37 | 96,36 | 94,29 | 95,47 | -1,11% | - |
| 25.08.2025 | 96,69 | 97,12 | 96,34 | 96,54 | 0,86% | - |
| 22.08.2025 | 96,17 | 96,50 | 94,87 | 95,72 | 0,38% | - |
| 21.08.2025 | 97,66 | 97,68 | 94,88 | 95,36 | -1,97% | - |
| 20.08.2025 | 94,30 | 97,28 | 93,32 | 97,28 | 2,98% | - |
| 19.08.2025 | 94,23 | 94,47 | 92,61 | 94,47 | 1,50% | - |
| 18.08.2025 | 94,47 | 94,47 | 92,93 | 93,07 | -0,46% | - |
| 15.08.2025 | 93,54 | 94,30 | 92,68 | 93,50 | 0,18% | - |
| 14.08.2025 | 92,45 | 94,40 | 91,65 | 93,33 | 0,50% | - |
| 13.08.2025 | 96,03 | 96,03 | 92,63 | 92,87 | -2,14% | - |
| 12.08.2025 | 99,90 | 99,90 | 94,90 | 94,90 | -5,13% | - |
| 11.08.2025 | 100,82 | 101,15 | 99,96 | 100,04 | -0,25% | - |
| 08.08.2025 | 99,94 | 100,74 | 99,56 | 100,29 | -0,26% | - |
| 07.08.2025 | 101,71 | 101,71 | 100,29 | 100,56 | 0,37% | - |
| 06.08.2025 | 98,97 | 101,17 | 98,84 | 100,19 | 1,28% | - |
| 05.08.2025 | 98,24 | 99,82 | 96,68 | 98,92 | 2,23% | - |
| 04.08.2025 | 95,06 | 96,87 | 93,66 | 96,76 | 3,21% | - |