£90,923
0,77%
Echtzeit-Aktienkurs London Stock Exchange Group PLC
Bid:
Ask:
Aktienkurse zur London Stock Exchange Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 76,82 | 78,00 | 76,78 | 76,79 | -0,44% | - |
| 13.02.2026 | 76,89 | 77,68 | 75,98 | 77,13 | 1,62% | - |
| 12.02.2026 | 75,56 | 76,82 | 75,08 | 75,90 | 0,76% | - |
| 11.02.2026 | 78,85 | 79,32 | 73,67 | 75,32 | 0,36% | - |
| 10.02.2026 | 76,85 | 76,85 | 70,76 | 75,06 | -1,07% | - |
| 09.02.2026 | 76,84 | 76,84 | 75,38 | 75,87 | -0,48% | - |
| 06.02.2026 | 74,87 | 77,91 | 72,82 | 76,24 | -0,09% | - |
| 05.02.2026 | 72,45 | 78,52 | 72,45 | 76,30 | 7,28% | - |
| 04.02.2026 | 73,91 | 73,97 | 67,73 | 71,12 | -2,33% | - |
| 03.02.2026 | 83,40 | 83,62 | 72,36 | 72,82 | -12,23% | - |
| 02.02.2026 | 82,95 | 84,34 | 81,71 | 82,97 | 1,21% | - |
| 30.01.2026 | 82,66 | 83,21 | 81,43 | 81,97 | -0,48% | - |
| 29.01.2026 | 84,09 | 84,81 | 82,07 | 82,37 | -1,85% | - |
| 28.01.2026 | 84,66 | 84,77 | 83,37 | 83,93 | 0,29% | - |
| 27.01.2026 | 87,08 | 87,74 | 83,58 | 83,69 | -3,44% | - |
| 26.01.2026 | 88,94 | 89,13 | 86,61 | 86,67 | -1,58% | - |
| 23.01.2026 | 89,15 | 89,15 | 87,40 | 88,06 | -0,85% | - |
| 22.01.2026 | 89,21 | 89,65 | 87,60 | 88,81 | 0,61% | - |
| 21.01.2026 | 91,75 | 91,75 | 88,27 | 88,27 | -3,08% | - |
| 20.01.2026 | 92,18 | 92,18 | 89,92 | 91,07 | -0,70% | - |
| 19.01.2026 | 91,63 | 93,05 | 91,45 | 91,71 | -1,42% | - |
| 16.01.2026 | 91,49 | 93,25 | 91,46 | 93,03 | 0,77% | - |
| 15.01.2026 | 92,08 | 92,34 | 90,67 | 92,32 | 1,94% | - |
| 14.01.2026 | 90,55 | 92,01 | 90,14 | 90,56 | -0,01% | - |
| 13.01.2026 | 90,97 | 92,24 | 90,55 | 90,57 | -0,99% | - |
| 12.01.2026 | 91,57 | 91,57 | 89,96 | 91,47 | 1,32% | - |
| 09.01.2026 | 89,78 | 90,40 | 88,35 | 90,28 | 0,52% | - |
| 08.01.2026 | 91,61 | 91,70 | 89,15 | 89,81 | -0,40% | - |
| 07.01.2026 | 93,07 | 93,07 | 88,93 | 90,17 | -1,79% | - |