Deutsche Märkte öffnen in 49 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.625,39 +875,05 (+1,49%) CMC Crypto 200
1.368,87 +56,24 (+4,28%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Serinus Energy plc (SENX.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:13PM BST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 02. Mai 2024 | 2,8500 | 2,9000 | 2,8000 | 2,8500 | 2,8500 | 27.351 |
| 01. Mai 2024 | 2,9500 | 2,8300 | 2,8000 | 2,8500 | 2,8500 | 254.961 |
| 30. Apr. 2024 | 3,0500 | 3,0330 | 3,0000 | 2,9500 | 2,9500 | 358.864 |
| 29. Apr. 2024 | 3,0500 | 3,0750 | 3,0000 | 3,0500 | 3,0500 | 845.163 |
| 26. Apr. 2024 | 3,0500 | 3,0700 | 3,0000 | 3,0500 | 3,0500 | 793.761 |
| 25. Apr. 2024 | 3,0500 | 3,1000 | 3,0630 | 3,0500 | 3,0500 | 81.607 |
| 24. Apr. 2024 | 3,0500 | 3,0900 | 3,0530 | 3,0500 | 3,0500 | 239.612 |
| 23. Apr. 2024 | 3,0500 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 16.602 |
| 22. Apr. 2024 | 3,0500 | 3,0500 | 3,0120 | 3,0500 | 3,0500 | 115.879 |
| 19. Apr. 2024 | 3,0500 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 4.112 |
| 18. Apr. 2024 | 3,0500 | 3,0840 | 3,0100 | 3,0500 | 3,0500 | 36.095 |
| 17. Apr. 2024 | 3,1500 | 3,2000 | 3,0000 | 3,0500 | 3,0500 | 680.782 |
| 16. Apr. 2024 | 3,2500 | 3,3000 | 3,0000 | 3,1500 | 3,1500 | 121.363 |
| 15. Apr. 2024 | 2,3000 | 3,4000 | 2,4700 | 3,2500 | 3,2500 | 1.867.288 |
| 12. Apr. 2024 | 2,1500 | 2,6000 | 2,1000 | 2,3000 | 2,3000 | 1.298.753 |
| 11. Apr. 2024 | 2,2000 | 2,1500 | 2,1500 | 2,2000 | 2,2000 | 69.686 |
| 10. Apr. 2024 | 2,1500 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 600.172 |
| 09. Apr. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 08. Apr. 2024 | 2,1500 | 2,3000 | 2,3000 | 2,1500 | 2,1500 | 43 |
| 05. Apr. 2024 | 2,1500 | 2,2000 | 2,0940 | 2,1500 | 2,1500 | 75.000 |
| 04. Apr. 2024 | 2,1500 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 186.190 |
| 03. Apr. 2024 | 2,1500 | 2,3000 | 1,9900 | 1,9900 | 1,9900 | 141.577 |
| 02. Apr. 2024 | 2,1500 | 2,1100 | 2,1100 | 2,1500 | 2,1500 | 100.000 |
| 28. März 2024 | 2,1500 | 2,3000 | 2,0000 | 2,1500 | 2,1500 | 58.398 |
| 27. März 2024 | 2,1500 | 2,0600 | 2,0600 | 2,1500 | 2,1500 | 22.314 |
| 26. März 2024 | 2,1500 | 2,2000 | 2,0310 | 2,1500 | 2,1500 | 54.000 |
| 25. März 2024 | 2,1500 | 2,2000 | 2,0000 | 2,1500 | 2,1500 | 216.952 |
| 22. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 21. März 2024 | 2,2000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 1.097.649 |
| 20. März 2024 | 2,2000 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 6.607 |
| 19. März 2024 | 2,2000 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 276.931 |
| 18. März 2024 | 2,5000 | 2,5000 | 1,9000 | 2,2000 | 2,2000 | 898.053 |
| 15. März 2024 | 2,6000 | 2,7000 | 2,4500 | 2,4500 | 2,4500 | 65.589 |
| 14. März 2024 | 2,6000 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 1.194 |
| 13. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 12. März 2024 | 2,6000 | 2,5000 | 2,5000 | 2,6000 | 2,6000 | 6.063 |
| 11. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 08. März 2024 | 2,6000 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 19.755 |
| 07. März 2024 | 2,6000 | 2,5690 | 2,5690 | 2,6000 | 2,6000 | 15.000 |
| 06. März 2024 | 2,6000 | 2,5800 | 2,5000 | 2,6000 | 2,6000 | 130.246 |
| 05. März 2024 | 2,6500 | 2,6000 | 2,5000 | 2,6500 | 2,6500 | 220.021 |
| 04. März 2024 | 2,8500 | 2,8000 | 2,6060 | 2,6500 | 2,6500 | 187.677 |
| 01. März 2024 | 2,8500 | 2,8400 | 2,7100 | 2,8500 | 2,8500 | 20.558 |
| 29. Feb. 2024 | 2,9000 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 21.158 |
| 28. Feb. 2024 | 2,9000 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 2.239 |
| 27. Feb. 2024 | 2,9000 | 2,8880 | 2,8000 | 2,9000 | 2,9000 | 103.907 |
| 26. Feb. 2024 | 2,9000 | 3,0000 | 3,0000 | 2,9000 | 2,9000 | 50.000 |
| 23. Feb. 2024 | 2,9000 | 2,8400 | 2,8000 | 2,9000 | 2,9000 | 18.834 |
| 22. Feb. 2024 | 2,9000 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 27.184 |
| 21. Feb. 2024 | 2,9500 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 151.709 |
| 20. Feb. 2024 | 2,9500 | 2,9000 | 2,8000 | 2,9500 | 2,9500 | 426.224 |
| 19. Feb. 2024 | 2,9500 | 2,9000 | 2,8030 | 2,9500 | 2,9500 | 201.868 |
| 16. Feb. 2024 | 2,9500 | 3,1000 | 2,8000 | 2,9500 | 2,9500 | 95.716 |
| 15. Feb. 2024 | 2,9500 | 2,9000 | 2,9000 | 2,9500 | 2,9500 | 50.000 |
| 14. Feb. 2024 | 2,9500 | 2,8150 | 2,8150 | 2,9500 | 2,9500 | 19.802 |
| 13. Feb. 2024 | 2,9500 | 2,9240 | 2,9000 | 2,9500 | 2,9500 | 130.000 |
| 12. Feb. 2024 | 2,9500 | 2,9600 | 2,8200 | 2,9500 | 2,9500 | 36.184 |
| 09. Feb. 2024 | 2,9500 | 2,8250 | 2,8200 | 2,9500 | 2,9500 | 62.667 |
| 08. Feb. 2024 | 2,9500 | 2,8200 | 2,8200 | 2,9500 | 2,9500 | 36.180 |
| 07. Feb. 2024 | 2,9500 | 2,9000 | 2,8000 | 2,9500 | 2,9500 | 864.159 |
| 06. Feb. 2024 | 2,9500 | 2,9000 | 2,8150 | 2,9500 | 2,9500 | 412.149 |
| 05. Feb. 2024 | 2,9500 | 2,9340 | 2,8400 | 2,9500 | 2,9500 | 222.250 |
| 02. Feb. 2024 | 2,9500 | 3,1000 | 2,8000 | 2,9500 | 2,9500 | 372.617 |
| 01. Feb. 2024 | 2,9500 | 2,9000 | 2,8000 | 2,9500 | 2,9500 | 900.000 |
| 31. Jan. 2024 | 2,9500 | 2,9500 | 2,8350 | 2,9500 | 2,9500 | 60.039 |
| 30. Jan. 2024 | 2,9500 | 2,9100 | 2,8250 | 2,9500 | 2,9500 | 105.642 |
| 29. Jan. 2024 | 2,9500 | 3,1000 | 2,9030 | 2,9500 | 2,9500 | 184.914 |
| 26. Jan. 2024 | 2,7000 | 3,1000 | 2,8000 | 3,0800 | 3,0800 | 535.704 |
| 25. Jan. 2024 | 2,7000 | 2,8000 | 2,6000 | 2,7000 | 2,7000 | 1.125.054 |
| 24. Jan. 2024 | 2,7000 | 2,8000 | 2,6000 | 2,6500 | 2,6500 | 4.010.828 |
| 23. Jan. 2024 | 2,6000 | 2,9000 | 2,6000 | 2,6500 | 2,6500 | 2.182.678 |
| 22. Jan. 2024 | 2,5000 | 2,5700 | 2,4700 | 2,5000 | 2,5000 | 252.756 |
| 19. Jan. 2024 | 2,5000 | 2,4300 | 2,4000 | 2,5000 | 2,5000 | 10.150 |
| 18. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 100.000 |
| 17. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 16. Jan. 2024 | 2,5000 | 2,6000 | 2,4300 | 2,5000 | 2,5000 | 51.384 |
| 15. Jan. 2024 | 2,4000 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 269.183 |
| 12. Jan. 2024 | 2,4500 | 2,4400 | 2,4000 | 2,4500 | 2,4500 | 118.405 |
| 11. Jan. 2024 | 2,4500 | 2,5000 | 2,4900 | 2,4500 | 2,4500 | 140.900 |
| 10. Jan. 2024 | 2,5000 | 2,5000 | 2,4210 | 2,4500 | 2,4500 | 123.640 |
| 09. Jan. 2024 | 2,5000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 50.251 |
| 08. Jan. 2024 | 2,5000 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 1.923 |
| 05. Jan. 2024 | 2,5000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 50.600 |
| 04. Jan. 2024 | 2,5000 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 500 |
| 03. Jan. 2024 | 2,5000 | 2,5000 | 2,3000 | 2,5000 | 2,5000 | 28.666 |
| 02. Jan. 2024 | 2,5000 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 283.339 |
| 29. Dez. 2023 | 2,5000 | 2,5400 | 2,4000 | 2,5000 | 2,5000 | 116.748 |
| 28. Dez. 2023 | 2,5500 | 2,8000 | 2,3100 | 2,5000 | 2,5000 | 24.028 |
| 27. Dez. 2023 | 2,7000 | 2,8000 | 2,4800 | 2,5500 | 2,5500 | 292.917 |
| 22. Dez. 2023 | 2,7000 | 2,5000 | 2,5000 | 2,7000 | 2,7000 | 35.969 |
| 21. Dez. 2023 | 2,8500 | 2,8000 | 2,7000 | 2,7000 | 2,7000 | 204.757 |
| 20. Dez. 2023 | 2,8500 | 2,7000 | 2,7000 | 2,8500 | 2,8500 | 11.300 |
| 19. Dez. 2023 | 2,8500 | 2,7000 | 2,7000 | 2,8500 | 2,8500 | 2.873 |
| 18. Dez. 2023 | 2,8500 | 2,7000 | 2,7000 | 2,8500 | 2,8500 | 3.022 |
| 15. Dez. 2023 | 2,8500 | 2,7000 | 2,7000 | 2,8500 | 2,8500 | 6.649 |
| 14. Dez. 2023 | 2,8500 | 3,0000 | 3,0000 | 2,8500 | 2,8500 | 10 |
| 13. Dez. 2023 | 2,9000 | 2,8000 | 2,6100 | 2,6100 | 2,6100 | 33.478 |
| 12. Dez. 2023 | 2,9000 | 2,8400 | 2,8000 | 2,9000 | 2,9000 | 35.643 |
| 11. Dez. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
