Deutsche Märkte geschlossen

Ceconomy AG (0MPM.L)

LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,9150-0,0827 (-4,14%)
Börsenschluss: 08:01AM BST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242,15302,17002,11402,14602,14601.284
01. Mai 2024------
30. Apr. 20242,20202,21402,16202,16602,16605.868
29. Apr. 20242,15602,19602,15002,19602,19602.197
26. Apr. 20242,11502,17002,15602,16062,160613.761
25. Apr. 20242,12102,18202,09402,15302,153039.116
24. Apr. 20242,17602,17202,12602,16062,160633.502
23. Apr. 20242,12802,19202,13202,18402,184026.590
22. Apr. 20242,10402,14602,10402,12002,120041.191
19. Apr. 20242,22702,16002,09002,13562,135636.334
18. Apr. 20242,20402,25802,20602,23002,230023.497
17. Apr. 20242,14802,26202,17602,21072,2107119.345
16. Apr. 20242,10402,14402,08602,11212,112148.049
15. Apr. 20242,12002,15602,10602,14062,140635.211
12. Apr. 20242,19402,21002,12202,12222,122272.061
11. Apr. 20242,07402,21002,04402,14822,1482246.418
10. Apr. 20242,00402,16602,00602,11402,114092.029
09. Apr. 20241,95101,99101,93201,97831,9783100.626
08. Apr. 20241,89901,95901,89901,91601,91608.589
05. Apr. 20241,92401,94401,89021,91261,912618.854
04. Apr. 20241,90651,94701,91101,93921,939233.246
03. Apr. 20241,86401,90601,83801,87501,875024.111
02. Apr. 20241,86801,89501,85901,87961,879619.156
28. März 20241,86301,87501,85301,86141,861442.649
27. März 20241,83901,88301,84101,85351,853542.951
26. März 20241,77601,84001,79171,81961,8196104.508
25. März 20241,71551,78501,67301,71541,715426.048
22. März 20241,72751,73001,70001,73001,730019.558
21. März 20241,74651,77401,73401,74241,742425.871
20. März 20241,77101,79701,75001,76491,764962.870
19. März 20241,81051,82701,76301,76331,763383.235
18. März 20241,86901,87101,81901,84631,846332.400
15. März 20241,88551,92401,85801,85801,8580128.656
14. März 20241,91951,94001,89501,90851,908538.320
13. März 20241,93851,96901,93201,94851,948526.754
12. März 20241,92851,96101,92801,94401,94407.165
11. März 20241,95551,98101,90701,95271,952746.128
08. März 20241,99652,01001,95851,96601,96604.469
07. März 20242,02002,02601,96002,00222,00227.814
06. März 20241,99902,05602,01802,03822,038217.946
05. März 20242,06802,04201,99102,00032,000323.165
04. März 20242,02602,06202,02202,04002,040015.948
01. März 20242,00802,02892,00202,02202,022010.765
29. Feb. 20242,01702,03001,99901,99901,999015.952
28. Feb. 20242,06102,05001,99402,00392,003921.179
27. Feb. 20242,02402,06401,99302,03602,036023.420
26. Feb. 20242,01802,03401,95702,00002,000015.492
23. Feb. 20242,04202,02602,00202,02542,025416.000
22. Feb. 20242,03302,05402,02602,03982,03984.689
21. Feb. 20242,04902,03202,02402,02402,02409.227
20. Feb. 20242,05102,06002,02002,03982,039822.433
19. Feb. 20242,03602,11802,05002,08152,081554.396
16. Feb. 20242,04002,06402,01602,02872,028732.177
15. Feb. 20242,07102,08002,04202,04662,046637.088
14. Feb. 20242,06002,07602,03802,05282,052842.138
13. Feb. 20242,05802,11402,05202,08482,084848.374
12. Feb. 20241,99752,09001,99302,05812,058183.266
09. Feb. 20242,19102,13601,99202,02582,025875.427
08. Feb. 20242,11202,14202,09402,10922,109233.888
07. Feb. 20242,19202,19802,11402,11402,11401.779
06. Feb. 20242,18702,18602,13002,18402,184019.198
05. Feb. 20242,20902,21802,18452,19562,195612.115
02. Feb. 20242,23502,27802,20402,25812,25811.763
01. Feb. 20242,26202,27402,21602,22002,22004.129
31. Jan. 20242,27702,29202,24802,27402,27408.822
30. Jan. 20242,33202,33002,28402,30992,309916.950
29. Jan. 20242,47302,45202,33002,34332,343314.469
26. Jan. 20242,46802,48402,41402,44802,448034.937
25. Jan. 20242,44002,50802,42402,48182,481850.034
24. Jan. 20242,39602,43992,37802,40962,409613.861
23. Jan. 20242,37702,40402,33802,39512,395112.268
22. Jan. 20242,33802,37212,31592,35462,354615.456
19. Jan. 20242,31102,34402,30802,32282,322821.694
18. Jan. 20242,26902,30602,24402,26382,263863.321
17. Jan. 20242,27302,27202,22572,22572,225725.123
16. Jan. 20242,33602,34002,29002,33002,330045.329
15. Jan. 20242,41402,40202,32402,35802,358027.461
12. Jan. 20242,41402,47402,39802,43812,438120.107
11. Jan. 20242,38402,42402,38002,40602,406049.111
10. Jan. 20242,50402,51002,37202,40092,400917.431
09. Jan. 20242,51902,55002,48802,51602,5160143.690
08. Jan. 20242,45902,50002,38602,43672,4367265.496
05. Jan. 20242,36302,48332,37602,41172,411737.536
04. Jan. 20242,26402,36602,25402,32472,324753.007
03. Jan. 20242,38602,34802,26402,28402,284046.044
02. Jan. 20242,48902,49402,38202,38602,38603.104
29. Dez. 20232,45802,48002,45002,47002,470026.377
28. Dez. 20232,44602,46802,39402,40912,409161.280
27. Dez. 20232,37302,45602,34602,44332,443322.589
22. Dez. 20232,33402,42802,32002,37202,372013.892
21. Dez. 20232,32102,35002,26802,31282,312834.793
20. Dez. 20232,26202,43002,27402,38852,388584.018
19. Dez. 20232,05202,29202,05002,23162,2316286.734
18. Dez. 20232,27702,15602,02802,05202,0520168.046
15. Dez. 20232,26202,37602,27002,27232,2723250.323
14. Dez. 20232,12902,28402,04602,20002,200015.399
13. Dez. 20232,23702,24402,05802,08282,082814.711
12. Dez. 20232,26802,29002,23202,29002,290029.259
11. Dez. 20232,26802,28802,24802,27602,276062.710
08. Dez. 20232,27002,37202,30202,30202,3020151.328
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...