Derwent London plc DLN
LSE · Vereinigtes Königreich · Finanzen
GBp 1.804,00-17,00 (-0,93 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.807,00 | -0,77 % | GBp 1.793,00 | GBp 1.816,00 | GBp 1.770,00 | 34,63K |
| 2026-09-30 | GBp 1.821,00 | +0,94 % | GBp 1.780,00 | GBp 1.840,00 | GBp 1.780,00 | 257,58K |
| 2026-09-29 | GBp 1.804,00 | +0,33 % | GBp 1.798,00 | GBp 1.828,00 | GBp 1.796,00 | 271,30K |
| 2026-09-28 | GBp 1.798,00 | -0,66 % | GBp 1.800,00 | GBp 1.839,00 |
| GBp 1.787,00 |
| 120,56K |
| 2026-09-25 | GBp 1.810,00 | +1,00 % | GBp 1.835,00 | GBp 1.835,00 | GBp 1.800,00 | 278,11K |
| 2026-09-24 | GBp 1.792,00 | -0,11 % | GBp 1.837,00 | GBp 1.837,00 | GBp 1.788,00 | 264,02K |
| 2026-09-23 | GBp 1.794,00 | -2,23 % | GBp 1.818,00 | GBp 1.840,00 | GBp 1.794,00 | 214,61K |
| 2026-09-22 | GBp 1.835,00 | -0,43 % | GBp 1.887,00 | GBp 1.887,00 | GBp 1.808,00 | 287,95K |
| 2026-09-21 | GBp 1.843,00 | +1,49 % | GBp 1.860,00 | GBp 1.860,00 | GBp 1.822,00 | 245,10K |
| 2026-09-18 | GBp 1.816,00 | -2,21 % | GBp 1.820,00 | GBp 1.846,00 | GBp 1.812,00 | 1,38M |
| 2026-09-17 | GBp 1.857,00 | +1,14 % | GBp 1.794,00 | GBp 1.857,00 | GBp 1.794,00 | 330,95K |
| 2026-09-16 | GBp 1.836,00 | +1,60 % | GBp 1.780,00 | GBp 1.836,00 | GBp 1.780,00 | 257,23K |
| 2026-09-15 | GBp 1.807,00 | +0,61 % | GBp 1.769,00 | GBp 1.825,00 | GBp 1.769,00 | 178,84K |
| 2026-09-14 | GBp 1.796,00 | -2,18 % | GBp 1.816,00 | GBp 1.840,00 | GBp 1.793,28 | 189,20K |
| 2026-09-11 | GBp 1.836,00 | -0,27 % | GBp 1.885,00 | GBp 1.885,00 | GBp 1.827,00 | 327,42K |
| 2026-09-10 | GBp 1.841,00 | -1,92 % | GBp 1.845,00 | GBp 1.903,00 | GBp 1.841,00 | 161,06K |
| 2026-09-09 | GBp 1.877,00 | -2,49 % | GBp 1.913,00 | GBp 1.921,00 | GBp 1.870,00 | 146,14K |
| 2026-09-08 | GBp 1.925,00 | -1,53 % | GBp 1.996,00 | GBp 1.996,00 | GBp 1.925,00 | 211,02K |
| 2026-09-07 | GBp 1.955,00 | -0,41 % | GBp 1.950,00 | GBp 1.973,00 | GBp 1.931,00 | 243,22K |
| 2026-09-04 | GBp 1.963,00 | +0,62 % | GBp 1.950,00 | GBp 1.967,00 | GBp 1.947,00 | 207,41K |
| 2026-09-03 | GBp 1.951,00 | -0,96 % | GBp 1.955,00 | GBp 1.978,00 | GBp 1.924,00 | 288,16K |
| 2026-09-02 | GBp 1.970,00 | -1,40 % | GBp 2.046,00 | GBp 2.046,00 | GBp 1.970,00 | 438,46K |
| 2026-09-01 | GBp 1.998,00 | -2,44 % | GBp 2.028,00 | GBp 2.060,00 | GBp 1.998,00 | 246,91K |
| 2026-08-28 | GBp 2.048,00 | -0,10 % | GBp 2.048,00 | GBp 2.064,00 | GBp 2.044,00 | 314,96K |
| 2026-08-27 | GBp 2.050,00 | -0,68 % | GBp 2.060,00 | GBp 2.064,00 | GBp 2.022,00 | 219,57K |
| 2026-08-26 | GBp 2.064,00 | +0,19 % | GBp 2.110,00 | GBp 2.110,00 | GBp 2.054,00 | 183,06K |
| 2026-08-25 | GBp 2.060,00 | -0,87 % | GBp 2.074,00 | GBp 2.092,00 | GBp 2.044,00 | 410,95K |
| 2026-08-24 | GBp 2.078,00 | +1,27 % | GBp 2.050,00 | GBp 2.078,00 | GBp 2.050,00 | 183,26K |
| 2026-08-21 | GBp 2.052,00 | +1,28 % | GBp 2.034,00 | GBp 2.056,00 | GBp 2.022,00 | 158,05K |
| 2026-08-20 | GBp 2.026,00 | +0,20 % | GBp 1.978,00 | GBp 2.038,00 | GBp 1.978,00 | 183,58K |
| 2026-08-19 | GBp 2.022,00 | +0,10 % | GBp 2.024,00 | GBp 2.036,00 | GBp 2.002,00 | 182,19K |
| 2026-08-18 | GBp 2.020,00 | -1,85 % | GBp 2.022,00 | GBp 2.060,00 | GBp 2.020,00 | 224,22K |
| 2026-08-17 | GBp 2.058,00 | -1,81 % | GBp 2.098,00 | GBp 2.114,00 | GBp 2.056,00 | 154,06K |
| 2026-08-14 | GBp 2.096,00 | +0,38 % | GBp 2.138,00 | GBp 2.138,00 | GBp 2.086,00 | 173,64K |
| 2026-08-13 | GBp 2.088,00 | +0,58 % | GBp 2.080,00 | GBp 2.114,00 | GBp 2.064,00 | 163,48K |
| 2026-08-12 | GBp 2.076,00 | +0,39 % | GBp 2.086,00 | GBp 2.098,00 | GBp 2.054,00 | 226,85K |
| 2026-08-11 | GBp 2.068,00 | -0,86 % | GBp 2.036,00 | GBp 2.092,00 | GBp 2.036,00 | 316,23K |
| 2026-08-10 | GBp 2.086,00 | -0,67 % | GBp 2.112,00 | GBp 2.112,00 | GBp 2.064,00 | 203,71K |
| 2026-08-07 | GBp 2.100,00 | +2,24 % | GBp 2.050,00 | GBp 2.120,00 | GBp 2.036,00 | 330,38K |
| 2026-08-06 | GBp 2.054,00 | -2,75 % | GBp 2.162,00 | GBp 2.162,00 | GBp 2.020,00 | 552,11K |
| 2026-08-05 | GBp 2.112,00 | -1,58 % | GBp 2.196,00 | GBp 2.196,00 | GBp 2.112,00 | 280,57K |
| 2026-08-04 | GBp 2.146,00 | +1,23 % | GBp 2.148,00 | GBp 2.150,00 | GBp 2.112,00 | 233,64K |
| 2026-08-03 | GBp 2.120,00 | +0,76 % | GBp 2.154,00 | GBp 2.154,00 | GBp 2.094,00 | 248,10K |
| 2026-07-31 | GBp 2.104,00 | -0,57 % | GBp 2.112,00 | GBp 2.136,00 | GBp 2.098,00 | 441,92K |
| 2026-07-30 | GBp 2.116,00 | +0,67 % | GBp 2.060,00 | GBp 2.122,00 | GBp 2.060,00 | 205,01K |
| 2026-07-29 | GBp 2.102,00 | +2,04 % | GBp 2.088,00 | GBp 2.102,00 | GBp 2.062,00 | 281,32K |
| 2026-07-28 | GBp 2.060,00 | +0,10 % | GBp 2.010,00 | GBp 2.074,00 | GBp 2.010,00 | 212,31K |
| 2026-07-27 | GBp 2.058,00 | +0,98 % | GBp 2.086,00 | GBp 2.086,00 | GBp 2.040,00 | 156,69K |
| 2026-07-24 | GBp 2.038,00 | +1,09 % | GBp 1.987,00 | GBp 2.048,00 | GBp 1.987,00 | 184,00K |
| 2026-07-23 | GBp 2.016,00 | -1,18 % | GBp 2.064,00 | GBp 2.064,00 | GBp 2.016,00 | 240,72K |
| 2026-07-22 | GBp 2.040,00 | +0,69 % | GBp 1.982,00 | GBp 2.052,00 | GBp 1.982,00 | 239,98K |
| 2026-07-21 | GBp 2.026,00 | -1,36 % | GBp 2.048,00 | GBp 2.060,00 | GBp 2.026,00 | 224,43K |
| 2026-07-20 | GBp 2.054,00 | +0,39 % | GBp 2.034,00 | GBp 2.068,11 | GBp 2.026,00 | 193,21K |
| 2026-07-17 | GBp 2.046,00 | -0,10 % | GBp 2.038,00 | GBp 2.070,00 | GBp 2.038,00 | 232,73K |
| 2026-07-16 | GBp 2.048,00 | +0,69 % | GBp 2.030,00 | GBp 2.052,00 | GBp 2.026,00 | 251,23K |
| 2026-07-15 | GBp 2.034,00 | -0,10 % | GBp 2.040,00 | GBp 2.050,00 | GBp 2.010,00 | 192,24K |
| 2026-07-14 | GBp 2.036,00 | +0,20 % | GBp 2.058,00 | GBp 2.058,00 | GBp 1.994,00 | 229,86K |
| 2026-07-13 | GBp 2.032,00 | +0,69 % | GBp 2.002,00 | GBp 2.042,00 | GBp 2.002,00 | 167,57K |
| 2026-07-10 | GBp 2.018,00 | +0,60 % | GBp 2.014,00 | GBp 2.048,00 | GBp 2.012,00 | 595,10K |
| 2026-07-09 | GBp 2.006,00 | +3,08 % | GBp 1.993,00 | GBp 2.006,00 | GBp 1.966,00 | 206,11K |
| 2026-07-08 | GBp 1.946,00 | -2,31 % | GBp 1.984,00 | GBp 1.996,60 | GBp 1.941,00 | 335,21K |
| 2026-07-07 | GBp 1.992,00 | +0,96 % | GBp 1.976,00 | GBp 2.006,00 | GBp 1.968,00 | 299,50K |
| 2026-07-06 | GBp 1.973,00 | 0,00 % | GBp 1.985,00 | GBp 1.988,00 | GBp 1.964,00 | 213,78K |
| 2026-07-03 | GBp 1.973,00 | -0,85 % | GBp 2.002,00 | GBp 2.008,00 | GBp 1.960,00 | 140,38K |
| 2026-07-02 | GBp 1.990,00 | +1,63 % | GBp 1.939,00 | GBp 2.012,00 | GBp 1.939,00 | 428,90K |
| 2026-07-01 | GBp 1.958,00 | +0,88 % | GBp 1.951,00 | GBp 1.958,00 | GBp 1.921,00 | 342,44K |
| 2026-06-30 | GBp 1.941,00 | +1,52 % | GBp 1.958,00 | GBp 1.958,00 | GBp 1.903,00 | 595,33K |
| 2026-06-29 | GBp 1.912,00 | -1,65 % | GBp 1.939,00 | GBp 1.945,00 | GBp 1.909,00 | 1,25M |
| 2026-06-26 | GBp 1.944,00 | +1,09 % | GBp 1.935,00 | GBp 1.946,00 | GBp 1.916,00 | 1,16M |
| 2026-06-25 | GBp 1.923,00 | +1,64 % | GBp 1.891,00 | GBp 1.940,00 | GBp 1.891,00 | 379,77K |
| 2026-06-24 | GBp 1.892,00 | +1,88 % | GBp 1.887,00 | GBp 1.927,00 | GBp 1.881,00 | 964,42K |
| 2026-06-23 | GBp 1.857,00 | -2,77 % | GBp 1.907,00 | GBp 1.907,00 | GBp 1.857,00 | 363,23K |
| 2026-06-22 | GBp 1.910,00 | +0,58 % | GBp 1.929,00 | GBp 1.929,00 | GBp 1.870,00 | 212,06K |
| 2026-06-19 | GBp 1.899,00 | -0,05 % | GBp 1.894,00 | GBp 1.911,00 | GBp 1.886,00 | 733,04K |
| 2026-06-18 | GBp 1.900,00 | +0,11 % | GBp 1.915,00 | GBp 1.915,00 | GBp 1.870,00 | 263,76K |
| 2026-06-17 | GBp 1.898,00 | +0,37 % | GBp 1.918,00 | GBp 1.918,00 | GBp 1.877,00 | 272,08K |
| 2026-06-16 | GBp 1.891,00 | -0,37 % | GBp 1.895,00 | GBp 1.925,00 | GBp 1.891,00 | 532,96K |
| 2026-06-15 | GBp 1.898,00 | +0,90 % | GBp 1.908,00 | GBp 1.941,00 | GBp 1.883,00 | 334,62K |
| 2026-06-12 | GBp 1.881,00 | +2,06 % | GBp 1.850,00 | GBp 1.897,00 | GBp 1.850,00 | 317,89K |
| 2026-06-11 | GBp 1.843,00 | -0,86 % | GBp 1.849,00 | GBp 1.873,00 | GBp 1.825,00 | 279,94K |
| 2026-06-10 | GBp 1.859,00 | +2,31 % | GBp 1.835,00 | GBp 1.860,00 | GBp 1.819,00 | 332,31K |
| 2026-06-09 | GBp 1.817,00 | +3,12 % | GBp 1.772,00 | GBp 1.838,00 | GBp 1.759,00 | 197,90K |
| 2026-06-08 | GBp 1.762,00 | -0,17 % | GBp 1.730,00 | GBp 1.783,00 | GBp 1.730,00 | 229,17K |
| 2026-06-05 | GBp 1.765,00 | -0,73 % | GBp 1.800,00 | GBp 1.801,00 | GBp 1.765,00 | 386,40K |
| 2026-06-04 | GBp 1.778,00 | +0,85 % | GBp 1.771,00 | GBp 1.788,00 | GBp 1.758,00 | 217,58K |
| 2026-06-03 | GBp 1.763,00 | +0,23 % | GBp 1.797,00 | GBp 1.797,00 | GBp 1.746,00 | 286,91K |
| 2026-06-02 | GBp 1.759,00 | -0,34 % | GBp 1.800,00 | GBp 1.806,00 | GBp 1.750,00 | 261,26K |
| 2026-06-01 | GBp 1.765,00 | -0,73 % | GBp 1.751,00 | GBp 1.789,00 | GBp 1.747,00 | 212,39K |
| 2026-05-29 | GBp 1.778,00 | -0,11 % | GBp 1.802,00 | GBp 1.806,00 | GBp 1.778,00 | 360,06K |
| 2026-05-28 | GBp 1.780,00 | +0,68 % | GBp 1.746,00 | GBp 1.781,00 | GBp 1.746,00 | 184,94K |