£107,836
-0,90%
Echtzeit-Aktienkurs London Stock Exchange Group PLC
Bid:
Ask:
Aktienkurse zur London Stock Exchange Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 108,79 | 109,15 | 107,63 | 107,95 | -0,80% | - |
| 18.07.2025 | 109,47 | 109,61 | 108,31 | 108,82 | -0,40% | - |
| 17.07.2025 | 110,64 | 110,64 | 108,54 | 109,25 | -0,13% | - |
| 16.07.2025 | 108,85 | 110,41 | 108,39 | 109,39 | 0,33% | - |
| 15.07.2025 | 109,87 | 110,97 | 108,99 | 109,04 | -0,37% | - |
| 14.07.2025 | 107,92 | 109,65 | 107,68 | 109,44 | 0,52% | - |
| 11.07.2025 | 109,21 | 110,56 | 107,90 | 108,87 | -0,72% | - |
| 10.07.2025 | 109,92 | 111,50 | 108,51 | 109,67 | 0,74% | - |
| 09.07.2025 | 110,60 | 110,60 | 107,75 | 108,86 | -0,92% | - |
| 08.07.2025 | 108,48 | 110,96 | 108,42 | 109,87 | 1,46% | - |
| 07.07.2025 | 107,70 | 108,48 | 107,61 | 108,28 | 0,74% | - |
| 04.07.2025 | 107,42 | 108,29 | 107,23 | 107,49 | -0,75% | - |
| 03.07.2025 | 108,60 | 109,81 | 108,30 | 108,30 | -0,01% | - |
| 02.07.2025 | 107,62 | 108,32 | 106,40 | 108,32 | 0,32% | - |
| 01.07.2025 | 107,00 | 108,09 | 107,00 | 107,97 | -3,21% | - |
| 16.06.2025 | 112,25 | 112,27 | 111,23 | 111,56 | 0,60% | - |
| 13.06.2025 | 109,83 | 112,21 | 109,83 | 110,89 | -1,56% | - |
| 12.06.2025 | 113,12 | 113,65 | 111,66 | 112,65 | -1,07% | - |
| 11.06.2025 | 113,02 | 113,93 | 112,31 | 113,86 | 0,55% | - |
| 10.06.2025 | 113,22 | 113,84 | 112,59 | 113,24 | -0,47% | - |
| 09.06.2025 | 113,78 | 114,82 | 113,38 | 113,78 | -0,45% | - |
| 06.06.2025 | 113,52 | 114,94 | 113,43 | 114,29 | 0,21% | - |
| 05.06.2025 | 112,68 | 114,93 | 112,68 | 114,05 | 0,58% | - |
| 04.06.2025 | 114,67 | 114,67 | 112,60 | 113,38 | -0,31% | - |
| 03.06.2025 | 114,91 | 115,30 | 112,93 | 113,73 | -0,71% | - |
| 02.06.2025 | 113,59 | 114,99 | 112,65 | 114,55 | 0,34% | - |
| 30.05.2025 | 114,24 | 115,49 | 113,27 | 114,16 | -0,59% | - |
| 29.05.2025 | 116,60 | 116,60 | 114,10 | 114,84 | -0,40% | - |
| 28.05.2025 | 117,61 | 117,72 | 115,08 | 115,30 | -2,12% | - |
| 27.05.2025 | 118,10 | 119,42 | 117,18 | 117,79 | -0,46% | - |
| 26.05.2025 | 119,77 | 120,39 | 118,24 | 118,34 | 2,43% | - |
| 23.05.2025 | 115,66 | 116,16 | 114,17 | 115,53 | 0,04% | - |
| 22.05.2025 | 114,57 | 116,11 | 113,60 | 115,49 | 0,20% | - |
| 21.05.2025 | 115,23 | 116,44 | 114,96 | 115,25 | -0,28% | - |
| 20.05.2025 | 117,28 | 117,28 | 115,05 | 115,58 | -0,91% | - |
| 19.05.2025 | 116,25 | 116,64 | 114,26 | 116,64 | 0,20% | - |
| 16.05.2025 | 115,89 | 117,14 | 115,38 | 116,41 | 1,52% | - |
| 15.05.2025 | 113,81 | 115,05 | 112,88 | 114,67 | 0,52% | - |
| 14.05.2025 | 113,57 | 115,09 | 112,87 | 114,07 | 0,11% | - |
| 13.05.2025 | 114,93 | 114,93 | 111,99 | 113,95 | 0,00% | - |
| 12.05.2025 | 114,34 | 115,47 | 111,99 | 113,96 | 0,03% | - |
| 09.05.2025 | 115,89 | 115,94 | 113,75 | 113,92 | -1,57% | - |
| 08.05.2025 | 117,60 | 118,43 | 114,63 | 115,74 | -1,37% | - |
| 07.05.2025 | 117,77 | 117,90 | 115,64 | 117,35 | -0,40% | - |
| 06.05.2025 | 118,94 | 118,94 | 116,17 | 117,82 | -0,85% | - |
| 05.05.2025 | 116,72 | 118,82 | 115,97 | 118,82 | 1,95% | - |
| 02.05.2025 | 113,74 | 117,29 | 113,71 | 116,55 | 0,26% | - |
| 30.04.2025 | 114,70 | 116,77 | 114,70 | 116,25 | 0,54% | - |
| 29.04.2025 | 115,93 | 115,93 | 112,53 | 115,63 | 0,67% | - |
| 28.04.2025 | 115,93 | 116,17 | 114,08 | 114,86 | -0,23% | - |
| 25.04.2025 | 117,26 | 117,26 | 114,90 | 115,13 | -0,73% | - |
| 24.04.2025 | 114,85 | 117,43 | 114,85 | 115,97 | 0,15% | - |
| 23.04.2025 | 119,57 | 119,57 | 115,36 | 115,80 | -1,02% | - |
| 22.04.2025 | 115,38 | 117,53 | 114,46 | 116,99 | 2,05% | - |
| 17.04.2025 | 113,37 | 114,86 | 112,29 | 114,64 | 0,28% | - |
| 16.04.2025 | 113,96 | 114,86 | 112,64 | 114,32 | 0,59% | - |
| 15.04.2025 | 111,27 | 114,97 | 111,27 | 113,65 | 2,07% | - |
| 14.04.2025 | 116,95 | 116,95 | 111,15 | 111,34 | -2,17% | - |
| 11.04.2025 | 115,73 | 115,73 | 111,98 | 113,81 | 0,13% | - |
| 10.04.2025 | 117,30 | 117,30 | 110,90 | 113,66 | 5,28% | - |
| 09.04.2025 | 108,50 | 110,35 | 107,36 | 107,96 | -1,68% | - |
| 08.04.2025 | 104,94 | 111,63 | 104,94 | 109,81 | 5,26% | - |
| 07.04.2025 | 105,97 | 108,67 | 103,11 | 104,32 | -7,95% | - |
| 04.04.2025 | 119,22 | 119,97 | 113,32 | 113,34 | -4,88% | - |
| 03.04.2025 | 116,83 | 119,68 | 116,04 | 119,16 | 0,68% | - |
| 02.04.2025 | 117,02 | 118,81 | 116,88 | 118,36 | 1,01% | - |
| 01.04.2025 | 116,50 | 117,52 | 115,43 | 117,17 | 1,29% | - |
| 31.03.2025 | 116,75 | 117,01 | 114,55 | 115,69 | -0,40% | - |
| 28.03.2025 | 113,31 | 116,41 | 113,31 | 116,15 | 1,95% | - |
| 27.03.2025 | 113,36 | 114,04 | 112,22 | 113,93 | 0,82% | - |
| 26.03.2025 | 113,78 | 114,01 | 112,24 | 113,00 | -0,33% | - |
| 25.03.2025 | 114,50 | 114,58 | 111,53 | 113,37 | -0,01% | - |
| 24.03.2025 | 115,50 | 115,50 | 112,14 | 113,38 | 0,03% | - |
| 21.03.2025 | 112,97 | 114,44 | 112,93 | 113,35 | -0,20% | - |
| 20.03.2025 | 111,54 | 114,05 | 110,72 | 113,58 | 3,17% | - |
| 19.03.2025 | 109,19 | 110,23 | 108,29 | 110,08 | 0,78% | - |
| 18.03.2025 | 112,68 | 112,68 | 108,65 | 109,23 | -1,29% | - |
| 17.03.2025 | 110,77 | 111,36 | 109,74 | 110,66 | -0,46% | - |
| 14.03.2025 | 112,31 | 112,31 | 110,44 | 111,17 | -0,60% | - |
| 13.03.2025 | 113,91 | 113,91 | 110,69 | 111,84 | -1,30% | - |
| 12.03.2025 | 113,45 | 113,89 | 110,63 | 113,31 | 1,71% | - |
| 11.03.2025 | 108,22 | 111,40 | 108,17 | 111,40 | 3,37% | - |
| 10.03.2025 | 109,59 | 109,59 | 106,26 | 107,77 | -1,19% | - |
| 07.03.2025 | 108,72 | 109,52 | 107,66 | 109,06 | -1,08% | - |
| 06.03.2025 | 116,45 | 116,51 | 108,71 | 110,25 | -4,47% | - |
| 05.03.2025 | 118,76 | 118,76 | 114,15 | 115,41 | -1,77% | - |
| 04.03.2025 | 116,85 | 119,47 | 116,85 | 117,48 | -0,55% | - |
| 03.03.2025 | 119,55 | 120,18 | 117,92 | 118,13 | -0,25% | - |
| 28.02.2025 | 120,18 | 120,18 | 116,74 | 118,43 | 0,07% | - |
| 27.02.2025 | 113,85 | 119,18 | 113,85 | 118,34 | 5,59% | - |
| 26.02.2025 | 112,46 | 112,91 | 111,09 | 112,08 | 0,14% | - |
| 25.02.2025 | 112,73 | 114,39 | 111,73 | 111,92 | -1,59% | - |
| 24.02.2025 | 116,59 | 116,61 | 112,57 | 113,73 | -2,48% | - |
| 21.02.2025 | 117,41 | 118,08 | 116,49 | 116,62 | -0,83% | - |
| 20.02.2025 | 118,04 | 118,37 | 117,21 | 117,59 | -0,08% | - |
| 19.02.2025 | 116,97 | 119,16 | 116,97 | 117,69 | 0,03% | - |
| 18.02.2025 | 118,88 | 118,88 | 117,45 | 117,65 | -0,85% | - |
| 17.02.2025 | 117,81 | 119,34 | 117,26 | 118,66 | 0,45% | - |
| 14.02.2025 | 117,52 | 118,62 | 117,52 | 118,13 | 0,67% | - |
| 13.02.2025 | 119,16 | 119,16 | 117,09 | 117,34 | -0,67% | - |