£119,196
0,72%
Echtzeit-Aktienkurs London Stock Exchange Group PLC
Bid:
Ask:
Aktienkurse zur London Stock Exchange Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2025 | 117,95 | 118,60 | 117,55 | 118,13 | 0,31% | - |
| 11.02.2025 | 118,55 | 118,67 | 117,76 | 117,76 | -0,18% | - |
| 10.02.2025 | 119,10 | 119,10 | 117,30 | 117,97 | -0,44% | - |
| 07.02.2025 | 118,77 | 119,12 | 118,12 | 118,49 | -1,01% | - |
| 06.02.2025 | 121,99 | 122,64 | 118,18 | 119,70 | -1,51% | - |
| 05.02.2025 | 119,64 | 121,53 | 119,64 | 121,53 | 0,58% | - |
| 04.02.2025 | 119,48 | 120,97 | 119,38 | 120,82 | 0,88% | - |
| 03.02.2025 | 118,68 | 120,22 | 118,68 | 119,76 | -0,67% | - |
| 31.01.2025 | 120,93 | 121,82 | 120,22 | 120,57 | -0,28% | - |
| 30.01.2025 | 119,82 | 120,93 | 118,79 | 120,91 | 1,61% | - |
| 29.01.2025 | 119,07 | 119,10 | 118,42 | 118,99 | 0,99% | - |
| 28.01.2025 | 117,25 | 119,17 | 117,17 | 117,82 | 0,76% | - |
| 27.01.2025 | 117,51 | 117,76 | 115,49 | 116,94 | -1,40% | - |
| 24.01.2025 | 120,97 | 121,01 | 118,50 | 118,59 | -1,39% | - |
| 23.01.2025 | 119,59 | 120,67 | 119,59 | 120,27 | 0,20% | - |
| 22.01.2025 | 120,17 | 120,58 | 118,90 | 120,02 | 0,62% | - |
| 21.01.2025 | 118,56 | 119,59 | 117,97 | 119,28 | 1,05% | - |
| 20.01.2025 | 119,30 | 119,34 | 118,03 | 118,05 | -0,51% | - |
| 17.01.2025 | 117,85 | 119,46 | 117,84 | 118,65 | 0,65% | - |
| 16.01.2025 | 118,58 | 118,82 | 116,91 | 117,89 | 0,59% | - |
| 15.01.2025 | 117,43 | 117,47 | 116,21 | 117,20 | -0,22% | - |
| 14.01.2025 | 118,74 | 118,84 | 116,66 | 117,46 | 0,10% | - |
| 13.01.2025 | 117,28 | 118,25 | 116,06 | 117,34 | 0,52% | - |
| 10.01.2025 | 119,36 | 119,74 | 116,72 | 116,74 | -2,39% | - |
| 09.01.2025 | 116,04 | 120,03 | 116,04 | 119,60 | 2,44% | - |
| 08.01.2025 | 115,97 | 118,70 | 115,97 | 116,75 | 1,61% | - |
| 07.01.2025 | 114,66 | 114,89 | 113,42 | 114,89 | 0,80% | - |
| 06.01.2025 | 114,85 | 115,62 | 113,33 | 113,99 | -0,08% | - |
| 03.01.2025 | 115,71 | 116,06 | 114,07 | 114,07 | -1,76% | - |
| 02.01.2025 | 113,88 | 116,26 | 113,45 | 116,11 | 1,92% | - |
| 30.12.2024 | 114,49 | 114,49 | 113,20 | 113,92 | 0,00% | - |
| 27.12.2024 | 114,07 | 114,07 | 112,70 | 113,92 | 0,72% | - |
| 23.12.2024 | 113,99 | 114,12 | 112,55 | 113,11 | -1,10% | - |
| 20.12.2024 | 113,75 | 114,89 | 113,19 | 114,37 | -0,78% | - |
| 19.12.2024 | 115,22 | 115,64 | 113,33 | 115,26 | -0,37% | - |
| 18.12.2024 | 117,28 | 117,28 | 115,05 | 115,69 | -1,25% | - |
| 17.12.2024 | 118,18 | 118,18 | 115,80 | 117,16 | 1,38% | - |
| 16.12.2024 | 114,13 | 116,37 | 114,13 | 115,57 | 0,96% | - |
| 13.12.2024 | 115,11 | 115,11 | 114,13 | 114,47 | -0,30% | - |
| 12.12.2024 | 114,14 | 115,28 | 113,50 | 114,81 | 0,75% | - |
| 11.12.2024 | 112,76 | 113,96 | 111,86 | 113,96 | 1,05% | - |
| 10.12.2024 | 113,33 | 113,62 | 112,24 | 112,78 | -0,16% | - |
| 09.12.2024 | 115,09 | 115,09 | 112,52 | 112,96 | -0,98% | - |
| 06.12.2024 | 116,03 | 116,03 | 113,99 | 114,08 | -1,29% | - |
| 05.12.2024 | 115,17 | 115,80 | 114,49 | 115,58 | 0,55% | - |
| 04.12.2024 | 114,42 | 115,75 | 113,18 | 114,94 | 0,64% | - |
| 03.12.2024 | 113,55 | 115,02 | 112,60 | 114,21 | 0,75% | - |
| 02.12.2024 | 113,52 | 114,22 | 112,68 | 113,36 | -0,19% | - |
| 29.11.2024 | 112,91 | 113,74 | 112,76 | 113,57 | 0,87% | - |
| 28.11.2024 | 113,84 | 113,84 | 112,03 | 112,60 | -1,03% | - |
| 27.11.2024 | 112,86 | 114,29 | 112,27 | 113,77 | 1,15% | - |
| 26.11.2024 | 112,86 | 113,57 | 112,18 | 112,47 | -0,60% | - |
| 25.11.2024 | 112,95 | 113,27 | 111,66 | 113,15 | 1,30% | - |
| 22.11.2024 | 110,50 | 112,24 | 110,50 | 111,70 | 0,73% | - |
| 21.11.2024 | 109,11 | 111,11 | 109,11 | 110,89 | 1,27% | - |
| 20.11.2024 | 108,48 | 110,03 | 107,38 | 109,50 | 1,55% | - |
| 19.11.2024 | 108,01 | 108,88 | 107,43 | 107,83 | 0,27% | - |
| 18.11.2024 | 108,02 | 108,02 | 106,20 | 107,54 | -0,28% | - |
| 15.11.2024 | 95,05 | 107,88 | 95,05 | 107,84 | 0,45% | - |
| 14.11.2024 | 106,83 | 107,97 | 106,56 | 107,35 | 0,12% | - |
| 13.11.2024 | 107,13 | 107,68 | 105,45 | 107,22 | 0,34% | - |
| 12.11.2024 | 108,73 | 108,73 | 106,15 | 106,86 | -1,74% | - |
| 11.11.2024 | 108,51 | 109,39 | 107,94 | 108,74 | 0,26% | - |
| 08.11.2024 | 108,93 | 108,93 | 107,33 | 108,46 | -0,18% | - |
| 07.11.2024 | 109,76 | 109,99 | 108,02 | 108,66 | -1,04% | - |
| 06.11.2024 | 110,83 | 111,48 | 108,59 | 109,80 | -0,62% | - |
| 05.11.2024 | 110,30 | 110,75 | 107,92 | 110,49 | 0,74% | - |
| 04.11.2024 | 108,24 | 110,20 | 108,16 | 109,68 | 1,22% | - |
| 01.11.2024 | 106,13 | 108,36 | 105,44 | 108,36 | 2,22% | - |
| 31.10.2024 | 105,51 | 106,15 | 104,89 | 106,00 | -0,30% | - |
| 30.10.2024 | 107,00 | 107,00 | 105,42 | 106,32 | -0,80% | - |
| 29.10.2024 | 108,31 | 108,40 | 106,16 | 107,18 | -0,86% | - |
| 28.10.2024 | 108,68 | 108,68 | 106,77 | 108,11 | 1,02% | - |
| 25.10.2024 | 107,16 | 107,71 | 106,39 | 107,02 | 0,04% | - |
| 24.10.2024 | 105,23 | 109,05 | 105,23 | 106,98 | 2,02% | - |
| 23.10.2024 | 105,88 | 105,88 | 104,40 | 104,86 | -1,11% | - |
| 22.10.2024 | 106,85 | 106,87 | 105,18 | 106,03 | -0,75% | - |
| 21.10.2024 | 106,17 | 107,91 | 106,17 | 106,83 | 1,23% | - |
| 18.10.2024 | 105,70 | 105,83 | 104,31 | 105,54 | -0,64% | - |
| 17.10.2024 | 105,33 | 106,21 | 104,07 | 106,21 | 2,06% | - |
| 16.10.2024 | 102,15 | 104,58 | 102,15 | 104,07 | 1,11% | - |
| 15.10.2024 | 102,75 | 103,71 | 102,53 | 102,93 | 0,94% | - |
| 14.10.2024 | 101,80 | 102,39 | 100,95 | 101,97 | 0,28% | - |
| 11.10.2024 | 101,91 | 102,20 | 101,43 | 101,68 | -0,07% | - |
| 10.10.2024 | 102,47 | 102,94 | 101,75 | 101,75 | -0,69% | - |
| 09.10.2024 | 102,77 | 103,31 | 101,75 | 102,46 | -0,05% | - |
| 08.10.2024 | 101,37 | 102,93 | 101,37 | 102,51 | 0,82% | - |
| 07.10.2024 | 103,21 | 103,52 | 101,68 | 101,68 | -1,08% | - |