£86,531
2,22%
Echtzeit-Aktienkurs London Stock Exchange Group PLC
Bid:
Ask:
Aktienkurse zur London Stock Exchange Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 85,19 | 87,35 | 85,19 | 86,81 | 2,55% | - |
| 08.10.2026 | 82,27 | 85,20 | 82,27 | 84,65 | 1,73% | - |
| 07.10.2026 | 84,07 | 84,11 | 83,13 | 83,21 | -1,07% | - |
| 06.10.2026 | 83,22 | 84,12 | 82,97 | 84,11 | 1,99% | - |
| 05.10.2026 | 81,19 | 82,86 | 81,19 | 82,47 | 1,36% | - |
| 02.10.2026 | 81,34 | 81,66 | 61,51 | 81,36 | -0,01% | - |
| 01.10.2026 | 81,09 | 83,02 | 80,27 | 81,36 | -0,26% | - |
| 30.09.2026 | 81,79 | 82,72 | 80,23 | 81,58 | 0,01% | - |
| 29.09.2026 | 81,97 | 82,21 | 67,02 | 81,57 | -0,62% | - |
| 28.09.2026 | 82,38 | 83,43 | 81,76 | 82,08 | -0,33% | - |
| 25.09.2026 | 83,52 | 83,52 | 82,26 | 82,35 | -0,06% | - |
| 24.09.2026 | 83,07 | 83,80 | 82,27 | 82,40 | -0,84% | - |
| 23.09.2026 | 82,54 | 83,24 | 82,41 | 83,10 | 1,14% | - |
| 22.09.2026 | 83,82 | 84,19 | 82,07 | 82,16 | -1,61% | - |
| 21.09.2026 | 82,56 | 83,86 | 82,56 | 83,51 | 1,20% | - |
| 18.09.2026 | 82,79 | 82,83 | 74,05 | 82,52 | -0,28% | - |
| 17.09.2026 | 82,78 | 82,78 | 81,53 | 82,75 | 1,16% | - |
| 16.09.2026 | 83,44 | 83,44 | 81,24 | 81,80 | -1,51% | - |
| 15.09.2026 | 85,52 | 85,52 | 82,50 | 83,06 | -2,75% | - |
| 14.09.2026 | 83,03 | 86,50 | 76,84 | 85,40 | 2,58% | - |
| 11.09.2026 | 85,65 | 85,65 | 83,19 | 83,25 | -2,76% | - |
| 10.09.2026 | 85,62 | 86,33 | 85,37 | 85,61 | 0,36% | - |
| 09.09.2026 | 87,28 | 87,28 | 71,09 | 85,31 | -2,59% | - |
| 08.09.2026 | 87,68 | 89,05 | 86,74 | 87,57 | 0,22% | - |
| 07.09.2026 | 88,25 | 88,48 | 87,24 | 87,38 | -0,87% | - |
| 04.09.2026 | 88,33 | 88,78 | 87,48 | 88,15 | -1,22% | - |
| 03.09.2026 | 86,84 | 90,05 | 86,39 | 89,23 | 3,19% | - |
| 02.09.2026 | 89,07 | 89,07 | 85,91 | 86,47 | -2,45% | - |
| 01.09.2026 | 89,18 | 89,32 | 88,07 | 88,65 | -0,76% | - |
| 31.08.2026 | 89,77 | 89,78 | 88,29 | 89,32 | -1,01% | - |
| 28.08.2026 | 90,59 | 90,59 | 89,28 | 90,24 | -0,22% | - |
| 27.08.2026 | 87,47 | 91,07 | 87,15 | 90,44 | 3,90% | - |
| 26.08.2026 | 87,90 | 88,69 | 86,82 | 87,05 | -1,45% | - |
| 25.08.2026 | 87,83 | 88,46 | 86,14 | 88,32 | 0,10% | - |
| 24.08.2026 | 86,75 | 88,26 | 86,06 | 88,23 | 1,41% | - |
| 21.08.2026 | 86,01 | 87,00 | 84,93 | 87,00 | 1,51% | - |
| 20.08.2026 | 85,52 | 85,85 | 84,63 | 85,71 | 0,52% | - |
| 19.08.2026 | 85,75 | 85,75 | 83,80 | 85,27 | -0,51% | - |
| 18.08.2026 | 84,67 | 86,25 | 71,75 | 85,70 | 0,84% | - |
| 17.08.2026 | 85,92 | 86,05 | 84,80 | 84,99 | -0,06% | - |
| 14.08.2026 | 86,64 | 87,40 | 84,95 | 85,04 | -0,61% | - |
| 13.08.2026 | 87,03 | 87,03 | 85,20 | 85,56 | -2,18% | - |
| 12.08.2026 | 87,34 | 88,23 | 86,85 | 87,47 | -0,76% | - |
| 11.08.2026 | 88,05 | 88,54 | 87,19 | 88,13 | -0,72% | - |
| 10.08.2026 | 89,11 | 89,42 | 88,39 | 88,77 | -1,36% | - |
| 07.08.2026 | 87,92 | 90,74 | 87,92 | 89,99 | 2,82% | - |
| 06.08.2026 | 87,29 | 88,82 | 86,60 | 87,53 | 0,98% | - |
| 05.08.2026 | 85,63 | 87,49 | 85,63 | 86,68 | 1,76% | - |
| 04.08.2026 | 85,30 | 86,51 | 70,04 | 85,18 | 0,72% | - |
| 03.08.2026 | 86,39 | 86,39 | 60,10 | 84,57 | -1,42% | - |
| 31.07.2026 | 87,99 | 87,99 | 85,08 | 85,79 | -0,56% | - |
| 30.07.2026 | 94,11 | 94,11 | 71,16 | 86,27 | -7,04% | - |
| 29.07.2026 | 91,77 | 93,02 | 91,33 | 92,81 | 1,29% | - |
| 28.07.2026 | 89,82 | 92,08 | 89,62 | 91,63 | 1,69% | - |
| 27.07.2026 | 89,18 | 90,30 | 88,29 | 90,11 | 2,67% | - |
| 24.07.2026 | 86,08 | 87,84 | 86,08 | 87,77 | 2,11% | - |
| 23.07.2026 | 87,64 | 87,64 | 85,50 | 85,96 | -2,00% | - |
| 22.07.2026 | 85,91 | 88,18 | 84,72 | 87,71 | 1,45% | - |
| 21.07.2026 | 88,46 | 88,46 | 70,98 | 86,46 | -2,73% | - |
| 20.07.2026 | 89,26 | 89,94 | 87,96 | 88,88 | -0,84% | - |
| 17.07.2026 | 90,65 | 92,42 | 89,39 | 89,64 | -1,92% | - |
| 16.07.2026 | 90,17 | 91,51 | 89,88 | 91,39 | 0,59% | - |
| 15.07.2026 | 89,87 | 91,46 | 89,23 | 90,85 | 0,99% | - |
| 14.07.2026 | 89,44 | 90,48 | 87,29 | 89,96 | -0,50% | - |
| 13.07.2026 | 89,19 | 90,65 | 89,19 | 90,41 | 1,17% | - |
| 10.07.2026 | 88,24 | 89,72 | 87,70 | 89,37 | 1,60% | - |
| 09.07.2026 | 89,94 | 89,94 | 87,21 | 87,96 | -0,95% | - |
| 08.07.2026 | 89,94 | 90,21 | 88,53 | 88,81 | -2,18% | - |
| 07.07.2026 | 88,69 | 91,33 | 88,69 | 90,79 | 2,56% | - |
| 06.07.2026 | 87,31 | 89,20 | 87,31 | 88,53 | 1,86% | - |
| 03.07.2026 | 86,51 | 86,93 | 85,82 | 86,91 | 0,98% | - |
| 02.07.2026 | 83,67 | 86,22 | 83,28 | 86,07 | 2,16% | - |
| 01.07.2026 | 82,34 | 84,25 | 80,25 | 84,25 | 2,52% | - |
| 30.06.2026 | 82,25 | 82,94 | 81,09 | 82,18 | 0,95% | - |
| 29.06.2026 | 81,07 | 81,98 | 80,89 | 81,40 | 0,87% | - |
| 26.06.2026 | 80,75 | 80,82 | 78,43 | 80,71 | -0,57% | - |
| 25.06.2026 | 83,36 | 83,36 | 80,63 | 81,16 | -2,58% | - |
| 24.06.2026 | 84,24 | 84,24 | 75,30 | 83,31 | -1,06% | - |
| 23.06.2026 | 82,63 | 84,89 | 82,22 | 84,20 | 1,73% | - |
| 22.06.2026 | 85,26 | 85,26 | 82,43 | 82,77 | -2,30% | - |
| 19.06.2026 | 83,56 | 84,77 | 82,18 | 84,72 | 0,51% | - |
| 18.06.2026 | 88,79 | 88,79 | 69,48 | 84,30 | -6,50% | - |
| 17.06.2026 | 91,81 | 91,81 | 73,47 | 90,15 | -1,44% | - |
| 16.06.2026 | 91,62 | 92,37 | 90,67 | 91,47 | -0,18% | - |
| 15.06.2026 | 90,20 | 92,18 | 90,05 | 91,64 | 2,23% | - |
| 12.06.2026 | 89,51 | 89,76 | 88,12 | 89,64 | 1,11% | - |
| 11.06.2026 | 91,00 | 91,04 | 88,62 | 88,66 | -2,47% | - |
| 10.06.2026 | 92,11 | 92,14 | 89,11 | 90,90 | -1,23% | - |
| 09.06.2026 | 92,56 | 93,32 | 91,87 | 92,04 | -0,91% | - |
| 08.06.2026 | 93,00 | 94,27 | 92,64 | 92,88 | -1,73% | - |
| 05.06.2026 | 92,40 | 96,15 | 92,15 | 94,52 | 2,53% | - |
| 04.06.2026 | 87,75 | 92,79 | 83,06 | 92,19 | 5,11% | - |
| 03.06.2026 | 88,85 | 90,57 | 87,66 | 87,70 | -2,13% | - |
| 02.06.2026 | 92,41 | 94,48 | 89,13 | 89,61 | -2,64% | - |
| 01.06.2026 | 91,17 | 92,24 | 90,34 | 92,04 | 1,00% | - |
| 29.05.2026 | 88,76 | 91,22 | 88,76 | 91,13 | 1,00% | - |
| 28.05.2026 | 90,45 | 92,11 | 90,18 | 90,22 | -1,30% | - |
| 27.05.2026 | 92,95 | 92,98 | 90,46 | 91,41 | -1,11% | - |
| 26.05.2026 | 94,17 | 94,56 | 91,80 | 92,43 | -2,13% | - |
| 25.05.2026 | 94,64 | 95,16 | 94,43 | 94,45 | 0,32% | - |