Deutsche Märkte öffnen in 4 Stunden 29 Minuten
Nikkei 225
38.719,45 -227,48 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.674,80 -686,59 (-1,05%) CMC Crypto 200
1.526,75 +38,21 (+2,57%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Banca Popolare di Sondrio S.p.A (0NWJ.L)
LSE - LSE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:27PM BST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 7,2675 | 7,3150 | 7,1650 | 7,3150 | 7,3150 | 7.881 |
| 20. Mai 2024 | 7,8375 | 7,8500 | 7,2850 | 7,3000 | 7,3000 | 45.031 |
| 20. Mai 2024 | 0.56 Dividende | |||||
| 17. Mai 2024 | 8,2000 | 8,2800 | 8,1250 | 8,2650 | 7,7050 | 3.755 |
| 16. Mai 2024 | 8,1900 | 8,2600 | 8,1550 | 8,2150 | 7,6584 | 980 |
| 15. Mai 2024 | 8,0550 | 8,2200 | 8,0500 | 8,1650 | 7,6118 | 2.342 |
| 14. Mai 2024 | 7,9375 | 8,0250 | 7,9950 | 8,0250 | 7,4813 | 1.178 |
| 13. Mai 2024 | 7,9275 | 7,9650 | 7,8700 | 7,9600 | 7,4207 | 1.534 |
| 10. Mai 2024 | 7,8850 | 7,9400 | 7,8500 | 7,9300 | 7,3927 | 1.699 |
| 09. Mai 2024 | 7,9875 | 8,0200 | 7,7900 | 7,8800 | 7,3461 | 30.038 |
| 08. Mai 2024 | 8,1300 | 8,2500 | 7,9400 | 7,9953 | 7,4536 | 101.836 |
| 07. Mai 2024 | 7,9800 | 8,1100 | 7,9750 | 8,1050 | 7,5558 | 3.718 |
| 03. Mai 2024 | 7,9500 | 7,9100 | 7,8700 | 7,7350 | 7,2109 | 245 |
| 02. Mai 2024 | 7,8900 | 8,0000 | 7,9100 | 7,9500 | 7,4113 | 9.721 |
| 01. Mai 2024 | 7,8400 | 7,8400 | 7,8400 | 7,8400 | 7,3088 | - |
| 30. Apr. 2024 | 7,7900 | 7,9150 | 7,8100 | 7,8600 | 7,3274 | 25.013 |
| 29. Apr. 2024 | 7,7275 | 7,8400 | 7,7350 | 7,8400 | 7,3088 | 5.189 |
| 26. Apr. 2024 | 7,4500 | 7,6800 | 7,4950 | 7,6800 | 7,1596 | 25.577 |
| 25. Apr. 2024 | 7,4875 | 7,6000 | 7,4350 | 7,4350 | 6,9312 | 3.060 |
| 24. Apr. 2024 | 7,5150 | 7,5200 | 7,4400 | 7,4850 | 6,9778 | 565 |
| 23. Apr. 2024 | 7,3100 | 7,4900 | 7,3500 | 7,4900 | 6,9825 | 1.187 |
| 22. Apr. 2024 | 7,1125 | 7,3550 | 7,2800 | 7,3408 | 6,8435 | 9.304 |
| 19. Apr. 2024 | 7,1325 | 7,1650 | 7,1400 | 7,1550 | 6,6702 | 285 |
| 18. Apr. 2024 | 7,0900 | 7,1000 | 7,0250 | 7,0800 | 6,6003 | 724 |
| 17. Apr. 2024 | 6,6400 | 7,0350 | 6,7000 | 7,0350 | 6,5583 | 2.162 |
| 16. Apr. 2024 | 6,8400 | 6,7350 | 6,6000 | 6,6850 | 6,2321 | 1.323 |
| 15. Apr. 2024 | 6,7350 | 6,8250 | 6,8050 | 6,8050 | 6,3439 | 41 |
| 12. Apr. 2024 | 6,7525 | 6,8550 | 6,7750 | 6,8200 | 6,3579 | 3.872 |
| 11. Apr. 2024 | 6,9050 | 6,9400 | 6,7100 | 6,7446 | 6,2876 | 69.352 |
| 10. Apr. 2024 | 6,7275 | 6,9200 | 6,7650 | 6,9200 | 6,4511 | 1.400 |
| 09. Apr. 2024 | 6,9500 | 6,8500 | 6,7200 | 6,7200 | 6,2647 | 22.554 |
| 08. Apr. 2024 | 6,8425 | 6,9400 | 6,7910 | 6,9400 | 6,4698 | 3.691 |
| 05. Apr. 2024 | 6,8875 | 6,8700 | 6,7950 | 6,8186 | 6,3566 | 16.913 |
| 04. Apr. 2024 | 7,1500 | 7,1450 | 7,1250 | 7,1250 | 6,6422 | 48 |
| 03. Apr. 2024 | 7,0300 | 7,1300 | 7,1300 | 7,1300 | 6,6469 | 1.034 |
| 02. Apr. 2024 | 6,8875 | 7,0500 | 6,8850 | 7,0036 | 6,5291 | 2.392 |
| 28. März 2024 | 6,9850 | 6,9900 | 6,9400 | 6,9628 | 6,4910 | 89.120 |
| 27. März 2024 | 7,1250 | 7,1450 | 7,0000 | 7,0000 | 6,5257 | 481 |
| 26. März 2024 | 6,9250 | 7,1450 | 6,9450 | 7,1150 | 6,6329 | 4.998 |
| 25. März 2024 | 6,8400 | 6,9350 | 6,8150 | 6,9350 | 6,4651 | 33 |
| 22. März 2024 | 6,8125 | 6,8300 | 6,8150 | 6,8250 | 6,3626 | 605 |
| 21. März 2024 | 6,8450 | 6,8100 | 6,7050 | 6,8100 | 6,3486 | 2.045 |
| 20. März 2024 | 6,9175 | 7,0850 | 6,7300 | 6,7300 | 6,2740 | 2.204 |
| 19. März 2024 | 6,7900 | 6,8700 | 6,7950 | 6,8700 | 6,4045 | 854 |
| 18. März 2024 | 6,7100 | 6,8350 | 6,7350 | 6,8350 | 6,3719 | 151.511 |
| 15. März 2024 | 6,5200 | 6,7000 | 6,5550 | 6,7000 | 6,2460 | 8.194 |
| 14. März 2024 | 6,7350 | 6,7750 | 6,5300 | 6,5650 | 6,1202 | 10.189 |
| 13. März 2024 | 6,9250 | 6,8150 | 6,8150 | 6,8150 | 6,3532 | 60 |
| 12. März 2024 | 6,7400 | 6,9250 | 6,8100 | 6,9000 | 6,4325 | 6.095 |
| 11. März 2024 | 6,8375 | 6,8800 | 6,7500 | 6,8000 | 6,3393 | 6.212 |
| 08. März 2024 | 7,0300 | 6,9700 | 6,8400 | 6,8900 | 6,4232 | 738 |
| 07. März 2024 | 7,1375 | 7,2000 | 7,0150 | 7,0350 | 6,5583 | 11.647 |
| 06. März 2024 | 7,1875 | 7,1850 | 7,1050 | 7,1600 | 6,6749 | 1.062 |
| 05. März 2024 | 7,1625 | 7,3600 | 7,1500 | 7,1900 | 6,7028 | 481 |
| 04. März 2024 | 7,1100 | 7,3550 | 7,1150 | 7,2165 | 6,7275 | 48.357 |
| 01. März 2024 | 6,9225 | 6,9950 | 6,9150 | 6,9850 | 6,5117 | 3.893 |
| 29. Feb. 2024 | 7,1275 | 7,0450 | 6,8950 | 6,9179 | 6,4492 | 337.623 |
| 28. Feb. 2024 | 7,1425 | 7,2300 | 7,1550 | 7,1650 | 6,6795 | 2.831 |
| 27. Feb. 2024 | 7,2350 | 7,3900 | 7,1350 | 7,1500 | 6,6655 | 55 |
| 26. Feb. 2024 | 7,1800 | 7,3050 | 7,2500 | 7,2550 | 6,7634 | 3.177 |
| 23. Feb. 2024 | 6,9425 | 7,1100 | 7,0652 | 7,0920 | 6,6115 | 7.923 |
| 22. Feb. 2024 | 6,8725 | 7,0000 | 6,9200 | 6,9200 | 6,4511 | 547 |
| 21. Feb. 2024 | 6,7750 | 6,8200 | 6,8200 | 6,8200 | 6,3579 | 5 |
| 20. Feb. 2024 | 6,8325 | 6,7800 | 6,6900 | 6,7800 | 6,3206 | 2.481 |
| 19. Feb. 2024 | 6,8150 | 6,8450 | 6,8100 | 6,8300 | 6,3672 | 2.671 |
| 16. Feb. 2024 | 6,8350 | 6,8800 | 6,8350 | 6,8450 | 6,3812 | 17.137 |
| 15. Feb. 2024 | 6,8950 | 6,8800 | 6,7750 | 6,8800 | 6,4138 | 311 |
| 14. Feb. 2024 | 6,8200 | 6,8700 | 6,7250 | 6,8700 | 6,4045 | 106 |
| 13. Feb. 2024 | 6,7300 | 6,8600 | 6,7100 | 6,8600 | 6,3952 | 138 |
| 12. Feb. 2024 | 6,6700 | 6,7000 | 6,5550 | 6,6424 | 6,1923 | 2.548 |
| 09. Feb. 2024 | 6,5650 | 6,5900 | 6,4650 | 6,5900 | 6,1435 | 164 |
| 08. Feb. 2024 | 6,7250 | 6,7177 | 6,5800 | 6,7177 | 6,2625 | 9.383 |
| 07. Feb. 2024 | 6,6200 | 6,8750 | 6,4950 | 6,6500 | 6,1994 | 1.683 |
| 06. Feb. 2024 | 6,7600 | 6,7650 | 6,6000 | 6,6000 | 6,1528 | 1.770 |
| 05. Feb. 2024 | 6,6050 | 6,7453 | 6,5800 | 6,6840 | 6,2311 | 132.456 |
| 02. Feb. 2024 | 6,7350 | 6,7450 | 6,5600 | 6,6150 | 6,1668 | 1.358 |
| 01. Feb. 2024 | 7,0400 | 7,0650 | 6,6600 | 6,8377 | 6,3744 | 44.672 |
| 31. Jan. 2024 | 6,9375 | 7,0750 | 6,9500 | 7,0750 | 6,5956 | 4.457 |
| 30. Jan. 2024 | 6,6925 | 6,9650 | 6,7850 | 6,9650 | 6,4931 | 2.880 |
| 29. Jan. 2024 | 6,5700 | 6,7100 | 6,6200 | 6,6800 | 6,2274 | 650.944 |
| 26. Jan. 2024 | 6,5075 | 6,6100 | 6,5300 | 6,5950 | 6,1482 | 190 |
| 25. Jan. 2024 | 6,5625 | 6,5400 | 6,4700 | 6,5400 | 6,0969 | 101 |
| 24. Jan. 2024 | - | - | - | - | - | - |
| 23. Jan. 2024 | - | - | - | - | - | - |
| 22. Jan. 2024 | 6,3725 | 6,4100 | 6,2900 | 6,3950 | 5,9617 | 8.869 |
| 19. Jan. 2024 | 6,1300 | 6,3700 | 6,1400 | 6,3450 | 5,9151 | 28.255 |
| 18. Jan. 2024 | 5,9625 | 6,2650 | 6,1000 | 6,1902 | 5,7708 | 81.415 |
| 17. Jan. 2024 | 5,8975 | 5,9941 | 5,9000 | 5,9941 | 5,5880 | 64.916 |
| 16. Jan. 2024 | 5,8800 | 5,8950 | 5,8650 | 5,8800 | 5,4816 | 7.262 |
| 15. Jan. 2024 | 5,8800 | 5,9150 | 5,7850 | 5,8950 | 5,4956 | 16.850 |
| 12. Jan. 2024 | 5,8625 | 5,8813 | 5,8750 | 5,8813 | 5,4828 | 40.996 |
| 11. Jan. 2024 | 5,9125 | 5,8800 | 5,8600 | 5,8795 | 5,4811 | 228.088 |
| 10. Jan. 2024 | 5,9175 | 5,9068 | 5,8750 | 5,9068 | 5,5066 | 571 |
| 09. Jan. 2024 | 5,9975 | 5,9500 | 5,9500 | 5,9500 | 5,5469 | 914 |
| 08. Jan. 2024 | 6,0475 | 6,0175 | 6,0175 | 6,0175 | 5,6098 | 957 |
| 05. Jan. 2024 | 6,0100 | 6,0559 | 5,9650 | 6,0559 | 5,6456 | 10.210 |
| 04. Jan. 2024 | 5,9475 | 5,9589 | 5,8150 | 5,9589 | 5,5552 | 838 |
| 03. Jan. 2024 | 5,9950 | 6,0000 | 5,9800 | 5,9900 | 5,5841 | 425 |
| 02. Jan. 2024 | 5,8500 | 5,9850 | 5,8850 | 5,9850 | 5,5795 | 72 |
| 29. Dez. 2023 | 5,8375 | 5,9100 | 5,8300 | 5,9100 | 5,5096 | 2.862 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
