£85,395
-2,48%
Echtzeit-Aktienkurs London Stock Exchange Group PLC
Bid:
Ask:
Aktienkurse zur London Stock Exchange Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 87,28 | 87,28 | 71,09 | 85,36 | -2,52% | - |
| 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% | - |
| 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% | - |