Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.406,57 +1.461,47 (+2,44%)
Vanguard U.S. Opps GBP Inv Dist Shrs (0P00007KX9.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 09:00PM BST
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | - | - | - | - | - | - |
| 16. Mai 2024 | 139.104,84 | 139.104,84 | 139.104,84 | 139.104,84 | 139.104,84 | - |
| 15. Mai 2024 | 140.009,23 | 140.009,23 | 140.009,23 | 140.009,23 | 140.009,23 | - |
| 14. Mai 2024 | 138.978,02 | 138.978,02 | 138.978,02 | 138.978,02 | 138.978,02 | - |
| 13. Mai 2024 | 138.440,63 | 138.440,63 | 138.440,63 | 138.440,63 | 138.440,63 | - |
| 10. Mai 2024 | 138.949,05 | 138.949,05 | 138.949,05 | 138.949,05 | 138.949,05 | - |
| 09. Mai 2024 | 139.552,50 | 139.552,50 | 139.552,50 | 139.552,50 | 139.552,50 | - |
| 08. Mai 2024 | 139.178,98 | 139.178,98 | 139.178,98 | 139.178,98 | 139.178,98 | - |
| 07. Mai 2024 | 138.958,52 | 138.958,52 | 138.958,52 | 138.958,52 | 138.958,52 | - |
| 03. Mai 2024 | 137.518,09 | 137.518,09 | 137.518,09 | 137.518,09 | 137.518,09 | - |
| 02. Mai 2024 | 136.830,94 | 136.830,94 | 136.830,94 | 136.830,94 | 136.830,94 | - |
| 01. Mai 2024 | 135.194,45 | 135.194,45 | 135.194,45 | 135.194,45 | 135.194,45 | - |
| 30. Apr. 2024 | 134.812,19 | 134.812,19 | 134.812,19 | 134.812,19 | 134.812,19 | - |
| 29. Apr. 2024 | 135.842,88 | 135.842,88 | 135.842,88 | 135.842,88 | 135.842,88 | - |
| 26. Apr. 2024 | 135.767,95 | 135.767,95 | 135.767,95 | 135.767,95 | 135.767,95 | - |
| 25. Apr. 2024 | 134.029,48 | 134.029,48 | 134.029,48 | 134.029,48 | 134.029,48 | - |
| 24. Apr. 2024 | 135.398,16 | 135.398,16 | 135.398,16 | 135.398,16 | 135.398,16 | - |
| 23. Apr. 2024 | 135.478,44 | 135.478,44 | 135.478,44 | 135.478,44 | 135.478,44 | - |
| 22. Apr. 2024 | 134.711,44 | 134.711,44 | 134.711,44 | 134.711,44 | 134.711,44 | - |
| 19. Apr. 2024 | 132.538,61 | 132.538,61 | 132.538,61 | 132.538,61 | 132.538,61 | - |
| 18. Apr. 2024 | 133.238,95 | 133.238,95 | 133.238,95 | 133.238,95 | 133.238,95 | - |
| 17. Apr. 2024 | 133.782,20 | 133.782,20 | 133.782,20 | 133.782,20 | 133.782,20 | - |
| 16. Apr. 2024 | 134.540,84 | 134.540,84 | 134.540,84 | 134.540,84 | 134.540,84 | - |
| 15. Apr. 2024 | 135.171,95 | 135.171,95 | 135.171,95 | 135.171,95 | 135.171,95 | - |
| 12. Apr. 2024 | 137.033,80 | 137.033,80 | 137.033,80 | 137.033,80 | 137.033,80 | - |
| 11. Apr. 2024 | 138.787,08 | 138.787,08 | 138.787,08 | 138.787,08 | 138.787,08 | - |
| 10. Apr. 2024 | 137.572,17 | 137.572,17 | 137.572,17 | 137.572,17 | 137.572,17 | - |
| 09. Apr. 2024 | 138.202,70 | 138.202,70 | 138.202,70 | 138.202,70 | 138.202,70 | - |
| 08. Apr. 2024 | 138.195,94 | 138.195,94 | 138.195,94 | 138.195,94 | 138.195,94 | - |
| 05. Apr. 2024 | 138.049,39 | 138.049,39 | 138.049,39 | 138.049,39 | 138.049,39 | - |
| 04. Apr. 2024 | 136.528,45 | 136.528,45 | 136.528,45 | 136.528,45 | 136.528,45 | - |
| 03. Apr. 2024 | 138.449,98 | 138.449,98 | 138.449,98 | 138.449,98 | 138.449,98 | - |
| 02. Apr. 2024 | 138.408,13 | 138.408,13 | 138.408,13 | 138.408,13 | 138.408,13 | - |
| 28. März 2024 | 140.086,47 | 140.086,47 | 140.086,47 | 140.086,47 | 140.086,47 | - |
| 27. März 2024 | 139.972,66 | 139.972,66 | 139.972,66 | 139.972,66 | 139.972,66 | - |
| 26. März 2024 | 138.404,45 | 138.404,45 | 138.404,45 | 138.404,45 | 138.404,45 | - |
| 25. März 2024 | 138.061,28 | 138.061,28 | 138.061,28 | 138.061,28 | 138.061,28 | - |
| 22. März 2024 | 138.596,73 | 138.596,73 | 138.596,73 | 138.596,73 | 138.596,73 | - |
| 21. März 2024 | 138.364,92 | 138.364,92 | 138.364,92 | 138.364,92 | 138.364,92 | - |
| 20. März 2024 | 136.759,55 | 136.759,55 | 136.759,55 | 136.759,55 | 136.759,55 | - |
| 19. März 2024 | 135.355,47 | 135.355,47 | 135.355,47 | 135.355,47 | 135.355,47 | - |
| 18. März 2024 | 134.877,48 | 134.877,48 | 134.877,48 | 134.877,48 | 134.877,48 | - |
| 15. März 2024 | 134.203,52 | 134.203,52 | 134.203,52 | 134.203,52 | 134.203,52 | - |
| 14. März 2024 | 134.820,67 | 134.820,67 | 134.820,67 | 134.820,67 | 134.820,67 | - |
| 13. März 2024 | 135.643,84 | 135.643,84 | 135.643,84 | 135.643,84 | 135.643,84 | - |
| 12. März 2024 | 135.803,27 | 135.803,27 | 135.803,27 | 135.803,27 | 135.803,27 | - |
| 11. März 2024 | 134.748,05 | 134.748,05 | 134.748,05 | 134.748,05 | 134.748,05 | - |
| 08. März 2024 | 134.563,38 | 134.563,38 | 134.563,38 | 134.563,38 | 134.563,38 | - |
| 07. März 2024 | 136.306,45 | 136.306,45 | 136.306,45 | 136.306,45 | 136.306,45 | - |
| 06. März 2024 | 135.815,06 | 135.815,06 | 135.815,06 | 135.815,06 | 135.815,06 | - |
| 05. März 2024 | 134.973,94 | 134.973,94 | 134.973,94 | 134.973,94 | 134.973,94 | - |
| 04. März 2024 | 137.012,94 | 137.012,94 | 137.012,94 | 137.012,94 | 137.012,94 | - |
| 01. März 2024 | 137.796,53 | 137.796,53 | 137.796,53 | 137.796,53 | 137.796,53 | - |
| 29. Feb. 2024 | 135.976,02 | 135.976,02 | 135.976,02 | 135.976,02 | 135.976,02 | - |
| 28. Feb. 2024 | 136.325,44 | 136.325,44 | 136.325,44 | 136.325,44 | 136.325,44 | - |
| 27. Feb. 2024 | 136.965,19 | 136.965,19 | 136.965,19 | 136.965,19 | 136.965,19 | - |
| 26. Feb. 2024 | 136.408,36 | 136.408,36 | 136.408,36 | 136.408,36 | 136.408,36 | - |
| 23. Feb. 2024 | 136.043,94 | 136.043,94 | 136.043,94 | 136.043,94 | 136.043,94 | - |
| 22. Feb. 2024 | 136.941,75 | 136.941,75 | 136.941,75 | 136.941,75 | 136.941,75 | - |
| 21. Feb. 2024 | 135.463,17 | 135.463,17 | 135.463,17 | 135.463,17 | 135.463,17 | - |
| 20. Feb. 2024 | 135.269,52 | 135.269,52 | 135.269,52 | 135.269,52 | 135.269,52 | - |
| 19. Feb. 2024 | 137.402,20 | 137.402,20 | 137.402,20 | 137.402,20 | 137.402,20 | - |
| 16. Feb. 2024 | 137.436,86 | 137.436,86 | 137.436,86 | 137.436,86 | 137.436,86 | - |
| 15. Feb. 2024 | 137.683,64 | 137.683,64 | 137.683,64 | 137.683,64 | 137.683,64 | - |
| 14. Feb. 2024 | 136.661,94 | 136.661,94 | 136.661,94 | 136.661,94 | 136.661,94 | - |
| 13. Feb. 2024 | 133.837,05 | 133.837,05 | 133.837,05 | 133.837,05 | 133.837,05 | - |
| 12. Feb. 2024 | 136.359,09 | 136.359,09 | 136.359,09 | 136.359,09 | 136.359,09 | - |
| 09. Feb. 2024 | 135.744,28 | 135.744,28 | 135.744,28 | 135.744,28 | 135.744,28 | - |
| 08. Feb. 2024 | 134.747,27 | 134.747,27 | 134.747,27 | 134.747,27 | 134.747,27 | - |
| 07. Feb. 2024 | 133.594,38 | 133.594,38 | 133.594,38 | 133.594,38 | 133.594,38 | - |
| 06. Feb. 2024 | 133.664,09 | 133.664,09 | 133.664,09 | 133.664,09 | 133.664,09 | - |
| 05. Feb. 2024 | 133.577,42 | 133.577,42 | 133.577,42 | 133.577,42 | 133.577,42 | - |
| 02. Feb. 2024 | 132.540,38 | 132.540,38 | 132.540,38 | 132.540,38 | 132.540,38 | - |
| 01. Feb. 2024 | 131.899,45 | 131.899,45 | 131.899,45 | 131.899,45 | 131.899,45 | - |
| 31. Jan. 2024 | 128.966,88 | 128.966,88 | 128.966,88 | 128.966,88 | 128.966,88 | - |
| 30. Jan. 2024 | 131.778,73 | 131.778,73 | 131.778,73 | 131.778,73 | 131.778,73 | - |
| 29. Jan. 2024 | 132.298,89 | 132.298,89 | 132.298,89 | 132.298,89 | 132.298,89 | - |
| 26. Jan. 2024 | 130.459,95 | 130.459,95 | 130.459,95 | 130.459,95 | 130.459,95 | - |
| 25. Jan. 2024 | 130.972,90 | 130.972,90 | 130.972,90 | 130.972,90 | 130.972,90 | - |
| 24. Jan. 2024 | 130.483,92 | 130.483,92 | 130.483,92 | 130.483,92 | 130.483,92 | - |
| 23. Jan. 2024 | 131.511,34 | 131.511,34 | 131.511,34 | 131.511,34 | 131.511,34 | - |
| 22. Jan. 2024 | 130.707,71 | 130.707,71 | 130.707,71 | 130.707,71 | 130.707,71 | - |
| 19. Jan. 2024 | 129.966,09 | 129.966,09 | 129.966,09 | 129.966,09 | 129.966,09 | - |
| 18. Jan. 2024 | 128.986,14 | 128.986,14 | 128.986,14 | 128.986,14 | 128.986,14 | - |
| 17. Jan. 2024 | 128.079,05 | 128.079,05 | 128.079,05 | 128.079,05 | 128.079,05 | - |
| 16. Jan. 2024 | 129.030,55 | 129.030,55 | 129.030,55 | 129.030,55 | 129.030,55 | - |
| 15. Jan. 2024 | 129.051,68 | 129.051,68 | 129.051,68 | 129.051,68 | 129.051,68 | - |
| 12. Jan. 2024 | 128.779,56 | 128.779,56 | 128.779,56 | 128.779,56 | 128.779,56 | - |
| 11. Jan. 2024 | 129.668,25 | 129.668,25 | 129.668,25 | 129.668,25 | 129.668,25 | - |
| 10. Jan. 2024 | 129.734,48 | 129.734,48 | 129.734,48 | 129.734,48 | 129.734,48 | - |
| 09. Jan. 2024 | 130.019,01 | 130.019,01 | 130.019,01 | 130.019,01 | 130.019,01 | - |
| 08. Jan. 2024 | 130.108,24 | 130.108,24 | 130.108,24 | 130.108,24 | 130.108,24 | - |
| 05. Jan. 2024 | 128.115,26 | 128.115,26 | 128.115,26 | 128.115,26 | 128.115,26 | - |
| 04. Jan. 2024 | 128.650,05 | 128.650,05 | 128.650,05 | 128.650,05 | 128.650,05 | - |
| 03. Jan. 2024 | 129.887,50 | 129.887,50 | 129.887,50 | 129.887,50 | 129.887,50 | - |
| 02. Jan. 2024 | 131.419,61 | 131.419,61 | 131.419,61 | 131.419,61 | 131.419,61 | - |
| 29. Dez. 2023 | 131.140,59 | 131.140,59 | 131.140,59 | 131.140,59 | 131.140,59 | - |
| 28. Dez. 2023 | 131.757,44 | 131.757,44 | 131.757,44 | 131.757,44 | 131.757,44 | - |
| 27. Dez. 2023 | 131.758,81 | 131.758,81 | 131.758,81 | 131.758,81 | 131.758,81 | - |
| 22. Dez. 2023 | 131.093,13 | 131.093,13 | 131.093,13 | 131.093,13 | 131.093,13 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
