Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.836,56 +278,45 (+0,70%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,86 +110,91 (+8,75%) Nasdaq Compositive
16.731,22 +220,04 (+1,33%) S&P 500
5.301,57 +54,89 (+1,05%)
SDX Energy plc (SDX.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:05PM BST
Zeitraum:
15. Mai 2023 - 15. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Mai 2024 | 3,8970 | 3,8970 | 3,8100 | 3,8500 | 3,8500 | 835.027 |
| 14. Mai 2024 | 3,8000 | 3,8950 | 3,8100 | 3,8500 | 3,8500 | 283.334 |
| 13. Mai 2024 | 3,8500 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 415.304 |
| 10. Mai 2024 | 3,7500 | 3,9120 | 3,7360 | 3,8500 | 3,8500 | 994.191 |
| 09. Mai 2024 | 3,6500 | 3,8000 | 3,7000 | 3,7500 | 3,7500 | 316.398 |
| 08. Mai 2024 | 3,6500 | 3,7000 | 3,6510 | 3,6500 | 3,6500 | 265.232 |
| 07. Mai 2024 | 3,6500 | 3,7800 | 3,6330 | 3,6500 | 3,6500 | 520.708 |
| 03. Mai 2024 | 3,6500 | 3,7000 | 3,6300 | 3,6500 | 3,6500 | 183.716 |
| 02. Mai 2024 | 3,6500 | 3,6250 | 3,5600 | 3,6500 | 3,6500 | 58.002 |
| 01. Mai 2024 | 3,6500 | 3,6950 | 3,6000 | 3,6500 | 3,6500 | 23.352 |
| 30. Apr. 2024 | 3,6500 | 3,6850 | 3,6850 | 3,6500 | 3,6500 | 5.319 |
| 29. Apr. 2024 | 3,6000 | 3,7000 | 3,6500 | 3,6500 | 3,6500 | 630.480 |
| 26. Apr. 2024 | 3,6000 | 3,6200 | 3,5200 | 3,6000 | 3,6000 | 42.626 |
| 25. Apr. 2024 | 3,6000 | 3,7000 | 3,5200 | 3,6000 | 3,6000 | 200.267 |
| 24. Apr. 2024 | 3,6000 | 3,6440 | 3,5000 | 3,6000 | 3,6000 | 202.903 |
| 23. Apr. 2024 | 3,5500 | 3,5700 | 3,4200 | 3,6000 | 3,6000 | 328.473 |
| 22. Apr. 2024 | 3,6000 | 3,6000 | 3,5000 | 3,5500 | 3,5500 | 475.000 |
| 19. Apr. 2024 | 3,6000 | 3,7000 | 3,4000 | 3,6000 | 3,6000 | 1.601.629 |
| 18. Apr. 2024 | 3,5500 | 3,6000 | 3,5360 | 3,6000 | 3,6000 | 922.121 |
| 17. Apr. 2024 | 3,5500 | 3,5500 | 3,5400 | 3,5500 | 3,5500 | 31.000 |
| 16. Apr. 2024 | 3,5500 | 3,6000 | 3,5000 | 3,5500 | 3,5500 | 245.290 |
| 15. Apr. 2024 | 3,6500 | 3,7200 | 3,5310 | 3,5500 | 3,5500 | 555.259 |
| 12. Apr. 2024 | 3,6500 | 3,7000 | 3,6000 | 3,6500 | 3,6500 | 104.012 |
| 11. Apr. 2024 | 3,6000 | 3,7200 | 3,6000 | 3,6500 | 3,6500 | 974.283 |
| 10. Apr. 2024 | 3,5500 | 3,7800 | 3,5020 | 3,7800 | 3,7800 | 785.173 |
| 09. Apr. 2024 | 3,8000 | 3,7700 | 3,5080 | 3,6200 | 3,6200 | 1.255.764 |
| 08. Apr. 2024 | 3,8000 | 3,8200 | 3,7020 | 3,8000 | 3,8000 | 231.560 |
| 05. Apr. 2024 | 3,7000 | 3,8000 | 3,7040 | 3,8000 | 3,8000 | 947.635 |
| 04. Apr. 2024 | 3,6500 | 3,8000 | 3,6360 | 3,8000 | 3,8000 | 1.649.238 |
| 03. Apr. 2024 | 3,6500 | 3,8000 | 3,5500 | 3,6500 | 3,6500 | 1.558.416 |
| 02. Apr. 2024 | 3,6500 | 3,8000 | 3,5000 | 3,6500 | 3,6500 | 870.034 |
| 28. März 2024 | 3,6500 | 3,6950 | 3,6050 | 3,6500 | 3,6500 | 495.725 |
| 27. März 2024 | 3,9000 | 3,8250 | 3,7000 | 3,6500 | 3,6500 | 529.223 |
| 26. März 2024 | 3,9000 | 3,9900 | 3,8640 | 3,9000 | 3,9000 | 411.773 |
| 25. März 2024 | 3,7500 | 3,8950 | 3,8000 | 3,9000 | 3,9000 | 1.172.833 |
| 22. März 2024 | 3,9000 | 3,9250 | 3,7100 | 3,7500 | 3,7500 | 332.204 |
| 21. März 2024 | 3,9000 | 3,8040 | 3,8040 | 3,9000 | 3,9000 | 32.431 |
| 20. März 2024 | 3,9500 | 3,9770 | 3,8200 | 3,9000 | 3,9000 | 851.218 |
| 19. März 2024 | 3,9500 | 3,9650 | 3,9650 | 3,9500 | 3,9500 | 1.612 |
| 18. März 2024 | 3,9500 | 4,0800 | 3,9650 | 3,9500 | 3,9500 | 351.654 |
| 15. März 2024 | 3,9500 | 3,9500 | 3,9300 | 3,9500 | 3,9500 | 60.000 |
| 14. März 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 13. März 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 12. März 2024 | 4,0000 | 4,0600 | 4,0600 | 3,9500 | 3,9500 | 73.610 |
| 11. März 2024 | 4,1000 | 4,0700 | 4,0700 | 4,0000 | 4,0000 | 24.653 |
| 08. März 2024 | 4,1000 | 4,1500 | 4,0530 | 4,1000 | 4,1000 | 207.459 |
| 07. März 2024 | 4,1000 | 4,1500 | 4,0400 | 4,1000 | 4,1000 | 67.306 |
| 06. März 2024 | 4,1000 | 4,1010 | 4,0260 | 4,1000 | 4,1000 | 78.136 |
| 05. März 2024 | 4,1500 | 4,1500 | 4,0000 | 4,1000 | 4,1000 | 46.146 |
| 04. März 2024 | 4,1500 | 4,1900 | 4,1320 | 4,1500 | 4,1500 | 218.403 |
| 01. März 2024 | 4,1500 | 4,1740 | 4,1200 | 4,1500 | 4,1500 | 81.050 |
| 29. Feb. 2024 | 4,2000 | 4,2700 | 4,1250 | 4,1500 | 4,1500 | 275.750 |
| 28. Feb. 2024 | 4,1500 | 4,2500 | 4,1310 | 4,2000 | 4,2000 | 1.689.147 |
| 27. Feb. 2024 | 4,0000 | 4,2400 | 4,1020 | 4,1500 | 4,1500 | 1.815.008 |
| 26. Feb. 2024 | 4,0000 | 4,0100 | 3,9350 | 4,0000 | 4,0000 | 18.506 |
| 23. Feb. 2024 | 4,0000 | 4,1500 | 4,0100 | 4,0000 | 4,0000 | 109.803 |
| 22. Feb. 2024 | 4,1000 | 4,1700 | 4,0100 | 4,0000 | 4,0000 | 245.665 |
| 21. Feb. 2024 | 4,1000 | 4,2000 | 4,1100 | 4,1000 | 4,1000 | 142.936 |
| 20. Feb. 2024 | 4,1000 | 4,1200 | 4,0040 | 4,1000 | 4,1000 | 276.107 |
| 19. Feb. 2024 | 4,1000 | 4,0050 | 4,0050 | 4,1000 | 4,1000 | 1.679 |
| 16. Feb. 2024 | 4,1000 | 4,0500 | 4,0000 | 4,1000 | 4,1000 | 99.893 |
| 15. Feb. 2024 | 4,1000 | 4,0000 | 4,0000 | 4,1000 | 4,1000 | 57.457 |
| 14. Feb. 2024 | 4,1000 | 4,1720 | 4,0000 | 4,1000 | 4,1000 | 112.060 |
| 13. Feb. 2024 | 4,2000 | 4,1750 | 4,1000 | 4,1000 | 4,1000 | 125.000 |
| 12. Feb. 2024 | 4,2000 | 4,2390 | 4,1040 | 4,2000 | 4,2000 | 962.674 |
| 09. Feb. 2024 | 3,9500 | 4,2480 | 3,9310 | 4,2000 | 4,2000 | 604.710 |
| 08. Feb. 2024 | 3,9000 | 4,0000 | 3,8550 | 3,9000 | 3,9000 | 464.558 |
| 07. Feb. 2024 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 10 |
| 06. Feb. 2024 | 3,9000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 727.792 |
| 05. Feb. 2024 | 3,9000 | 3,9500 | 3,8200 | 3,9000 | 3,9000 | 363.828 |
| 02. Feb. 2024 | 3,8000 | 3,9500 | 3,9500 | 3,9000 | 3,9000 | 310.000 |
| 01. Feb. 2024 | 3,8500 | 3,8880 | 3,8250 | 3,8000 | 3,8000 | 273.821 |
| 31. Jan. 2024 | 3,8000 | 3,9000 | 3,7000 | 3,8500 | 3,8500 | 833.928 |
| 30. Jan. 2024 | 3,9500 | 4,0800 | 3,7100 | 3,8000 | 3,8000 | 951.959 |
| 29. Jan. 2024 | 3,9500 | 3,9900 | 3,9000 | 4,1000 | 4,1000 | 243.841 |
| 26. Jan. 2024 | 3,9500 | 4,0000 | 3,9300 | 3,9500 | 3,9500 | 384.420 |
| 25. Jan. 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 24. Jan. 2024 | 4,1000 | 4,0610 | 3,9150 | 3,9500 | 3,9500 | 571.079 |
| 23. Jan. 2024 | 4,1000 | 4,1700 | 4,0100 | 4,1000 | 4,1000 | 286.673 |
| 22. Jan. 2024 | 4,1000 | 4,1110 | 4,0100 | 4,1000 | 4,1000 | 55.609 |
| 19. Jan. 2024 | 4,1000 | 4,0100 | 4,0100 | 4,1000 | 4,1000 | 1.840 |
| 18. Jan. 2024 | 4,1000 | 4,1500 | 4,0000 | 4,1000 | 4,1000 | 264.472 |
| 17. Jan. 2024 | 4,1500 | 4,1000 | 4,0250 | 4,1000 | 4,1000 | 192.882 |
| 16. Jan. 2024 | 4,2000 | 4,1890 | 4,1040 | 4,1500 | 4,1500 | 464.944 |
| 15. Jan. 2024 | 4,1050 | 4,2500 | 4,1050 | 4,2000 | 4,2000 | 408.725 |
| 12. Jan. 2024 | 4,1500 | 4,2000 | 4,1000 | 4,1500 | 4,1500 | 274.993 |
| 11. Jan. 2024 | 4,2500 | 4,2000 | 4,1000 | 4,1500 | 4,1500 | 1.172.309 |
| 10. Jan. 2024 | 4,2500 | 4,3000 | 4,2000 | 4,2500 | 4,2500 | 1.577.851 |
| 09. Jan. 2024 | 4,4000 | 4,2580 | 4,1000 | 4,1000 | 4,1000 | 2.658.204 |
| 08. Jan. 2024 | 4,0500 | 4,1000 | 3,9000 | 3,9000 | 3,9000 | 2.088.366 |
| 05. Jan. 2024 | 3,9500 | 4,3960 | 4,0000 | 4,0500 | 4,0500 | 3.386.979 |
| 04. Jan. 2024 | 3,8500 | 4,0800 | 3,9000 | 3,9000 | 3,9000 | 648.778 |
| 03. Jan. 2024 | 3,7500 | 3,9400 | 3,7500 | 3,8500 | 3,8500 | 656.316 |
| 02. Jan. 2024 | 3,7500 | 3,8400 | 3,6000 | 3,6000 | 3,6000 | 238.748 |
| 29. Dez. 2023 | 3,7500 | 3,8500 | 3,8500 | 3,7500 | 3,7500 | 183.833 |
| 28. Dez. 2023 | 3,7500 | 3,9000 | 3,6000 | 3,7500 | 3,7500 | 305.435 |
| 27. Dez. 2023 | 3,9000 | 3,9000 | 3,6000 | 3,6000 | 3,6000 | 624.454 |
| 22. Dez. 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 15.000 |
| 21. Dez. 2023 | 3,9000 | 3,8000 | 3,8000 | 3,9000 | 3,9000 | 10.000 |
| 20. Dez. 2023 | 3,9000 | 3,8040 | 3,8000 | 3,9000 | 3,9000 | 11.590 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
