£88,240
-0,64%
Echtzeit-Aktienkurs London Stock Exchange Group PLC
Bid:
Ask:
Aktienkurse zur London Stock Exchange Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 89,94 | 89,94 | 87,21 | 88,12 | -0,78% | - |
| 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% | - |
| 22.05.2026 | 95,04 | 95,04 | 93,70 | 94,14 | 0,65% | - |
| 21.05.2026 | 94,57 | 94,57 | 92,94 | 93,54 | -0,59% | - |
| 20.05.2026 | 95,52 | 95,52 | 84,06 | 94,10 | -1,10% | - |
| 19.05.2026 | 93,19 | 95,44 | 93,19 | 95,15 | 1,86% | - |
| 18.05.2026 | 90,77 | 94,01 | 90,77 | 93,41 | 1,81% | - |
| 15.05.2026 | 92,21 | 93,24 | 91,62 | 91,75 | -1,15% | - |
| 14.05.2026 | 92,36 | 93,45 | 91,72 | 92,81 | 1,67% | - |
| 13.05.2026 | 93,23 | 93,72 | 91,08 | 91,29 | -2,58% | - |
| 12.05.2026 | 90,48 | 93,85 | 89,86 | 93,70 | 3,59% | - |
| 11.05.2026 | 91,59 | 91,59 | 90,25 | 90,46 | -0,12% | - |
| 08.05.2026 | 92,32 | 92,43 | 90,47 | 90,57 | -2,42% | - |
| 07.05.2026 | 95,72 | 95,72 | 91,63 | 92,82 | -1,22% | - |
| 06.05.2026 | 95,10 | 96,68 | 93,94 | 93,97 | -2,69% | - |
| 05.05.2026 | 96,31 | 97,87 | 95,17 | 96,56 | -1,49% | - |
| 04.05.2026 | 99,56 | 99,85 | 96,55 | 98,02 | 2,03% | - |
| 30.04.2026 | 97,29 | 97,53 | 95,71 | 96,08 | -1,39% | - |
| 29.04.2026 | 99,81 | 99,81 | 73,53 | 97,43 | -1,48% | - |
| 28.04.2026 | 100,87 | 100,87 | 88,65 | 98,89 | -1,39% | - |
| 27.04.2026 | 99,99 | 100,89 | 99,39 | 100,29 | 0,20% | - |
| 24.04.2026 | 99,27 | 100,40 | 98,68 | 100,09 | 1,14% | - |
| 23.04.2026 | 97,79 | 100,52 | 97,79 | 98,95 | 1,55% | - |
| 22.04.2026 | 97,10 | 97,94 | 96,53 | 97,45 | 0,51% | - |
| 21.04.2026 | 95,38 | 97,14 | 94,92 | 96,95 | 2,37% | - |
| 20.04.2026 | 93,56 | 95,30 | 93,56 | 94,70 | -1,24% | - |
| 17.04.2026 | 96,87 | 97,45 | 95,36 | 95,89 | 0,80% | - |
| 16.04.2026 | 93,51 | 95,55 | 92,05 | 95,12 | 1,51% | - |
| 15.04.2026 | 92,99 | 94,27 | 92,83 | 93,71 | 1,21% | - |
| 14.04.2026 | 94,62 | 94,62 | 91,87 | 92,59 | 0,53% | - |
| 13.04.2026 | 90,51 | 92,31 | 90,20 | 92,10 | 1,98% | - |
| 10.04.2026 | 91,74 | 91,75 | 90,19 | 90,31 | 0,42% | - |
| 09.04.2026 | 89,90 | 92,19 | 89,71 | 89,93 | -0,20% | - |
| 08.04.2026 | 90,98 | 91,76 | 89,49 | 90,11 | 0,70% | - |
| 07.04.2026 | 90,54 | 90,83 | 89,40 | 89,49 | -0,84% | - |
| 02.04.2026 | 87,50 | 90,33 | 87,50 | 90,25 | 1,39% | - |
| 01.04.2026 | 90,26 | 90,36 | 87,72 | 89,01 | -0,46% | - |
| 31.03.2026 | 85,55 | 89,42 | 85,55 | 89,42 | 3,83% | - |
| 30.03.2026 | 83,21 | 86,16 | 83,07 | 86,12 | 3,14% | - |
| 27.03.2026 | 84,20 | 84,95 | 83,50 | 83,50 | -0,19% | - |
| 26.03.2026 | 84,12 | 85,13 | 82,85 | 83,66 | -1,37% | - |
| 25.03.2026 | 85,93 | 86,43 | 84,56 | 84,82 | -0,25% | - |
| 24.03.2026 | 85,22 | 86,24 | 84,64 | 85,04 | 0,58% | - |
| 23.03.2026 | 85,43 | 87,05 | 84,55 | 84,55 | -3,08% | - |
| 20.03.2026 | 86,60 | 87,23 | 85,68 | 87,23 | 0,85% | - |
| 19.03.2026 | 85,22 | 87,37 | 85,22 | 86,50 | -0,47% | - |
| 18.03.2026 | 89,86 | 89,86 | 86,63 | 86,91 | -2,55% | - |
| 17.03.2026 | 86,92 | 89,41 | 86,70 | 89,19 | 1,32% | - |
| 16.03.2026 | 87,70 | 88,51 | 86,91 | 88,02 | -0,63% | - |
| 13.03.2026 | 86,62 | 88,62 | 86,26 | 88,58 | 2,19% | - |
| 12.03.2026 | 84,34 | 87,51 | 84,31 | 86,68 | 2,50% | - |
| 11.03.2026 | 86,85 | 86,85 | 84,36 | 84,56 | -2,06% | - |
| 10.03.2026 | 87,03 | 87,88 | 85,53 | 86,35 | -0,77% | - |
| 09.03.2026 | 85,49 | 87,89 | 85,49 | 87,02 | -1,10% | - |
| 06.03.2026 | 88,28 | 88,98 | 87,98 | 87,99 | -0,28% | - |
| 05.03.2026 | 86,12 | 89,11 | 86,12 | 88,24 | 1,62% | - |
| 04.03.2026 | 84,78 | 88,16 | 84,08 | 86,83 | 1,00% | - |
| 03.03.2026 | 88,07 | 88,38 | 85,55 | 85,98 | -3,64% | - |
| 02.03.2026 | 86,47 | 89,75 | 86,47 | 89,22 | -1,43% | - |
| 27.02.2026 | 87,32 | 90,77 | 86,31 | 90,51 | 4,40% | - |
| 26.02.2026 | 79,93 | 87,08 | 79,93 | 86,70 | 10,19% | - |
| 25.02.2026 | 78,33 | 79,53 | 77,43 | 78,68 | 1,33% | - |
| 24.02.2026 | 78,44 | 78,84 | 76,92 | 77,65 | 0,03% | - |
| 23.02.2026 | 80,08 | 80,24 | 76,73 | 77,62 | -3,32% | - |
| 20.02.2026 | 79,77 | 80,54 | 79,43 | 80,29 | 1,96% | - |
| 19.02.2026 | 79,75 | 79,75 | 78,45 | 78,74 | 0,10% | - |
| 18.02.2026 | 76,46 | 78,66 | 75,78 | 78,66 | 2,98% | - |
| 17.02.2026 | 77,01 | 77,64 | 75,69 | 76,38 | -0,53% | - |