Deutsche Märkte schließen in 3 Stunden 38 Minuten

Dimensional Global Core Equity GBP Dist (0P0000J29X.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.641,00+11,00 (+0,30%)
Ab 09:00PM BST. Markt geöffnet.
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 2024------
19. Juni 2024------
18. Juni 20243.641,003.641,003.641,003.641,003.641,00-
17. Juni 20243.630,003.630,003.630,003.630,003.630,00-
14. Juni 20243.613,003.613,003.613,003.613,003.613,00-
13. Juni 20243.614,003.614,003.614,003.614,003.614,00-
12. Juni 20243.624,003.624,003.624,003.624,003.624,00-
11. Juni 20243.608,003.608,003.608,003.608,003.608,00-
10. Juni 20243.623,003.623,003.623,003.623,003.623,00-
07. Juni 20243.615,003.615,003.615,003.615,003.615,00-
06. Juni 20243.616,003.616,003.616,003.616,003.616,00-
05. Juni 20243.618,003.618,003.618,003.618,003.618,00-
04. Juni 20243.594,003.594,003.594,003.594,003.594,00-
03. Juni 20243.597,003.597,003.597,003.597,003.597,00-
31. Mai 20243.618,003.618,003.618,003.618,003.618,00-
31. Mai 20240.15041 Dividende
30. Mai 20243.601,003.601,003.601,003.601,003.600,85-
29. Mai 20243.599,003.599,003.599,003.599,003.598,85-
28. Mai 20243.623,003.623,003.623,003.623,003.622,85-
24. Mai 20243.632,003.632,003.632,003.632,003.631,85-
23. Mai 20243.617,003.617,003.617,003.617,003.616,85-
22. Mai 20243.639,003.639,003.639,003.639,003.638,85-
21. Mai 20243.661,003.661,003.661,003.661,003.660,85-
20. Mai 20243.665,003.665,003.665,003.665,003.664,85-
17. Mai 20243.662,003.662,003.662,003.662,003.661,85-
16. Mai 20243.665,003.665,003.665,003.665,003.664,85-
15. Mai 20243.676,003.676,003.676,003.676,003.675,85-
14. Mai 20243.668,003.668,003.668,003.668,003.667,85-
13. Mai 20243.657,003.657,003.657,003.657,003.656,85-
10. Mai 20243.665,003.665,003.665,003.665,003.664,85-
09. Mai 20243.663,003.663,003.663,003.663,003.662,85-
08. Mai 20243.644,003.644,003.644,003.644,003.643,85-
07. Mai 20243.642,003.642,003.642,003.642,003.641,85-
03. Mai 20243.593,003.593,003.593,003.593,003.592,85-
02. Mai 20243.560,003.560,003.560,003.560,003.559,85-
01. Mai 2024------
30. Apr. 20243.539,003.539,003.539,003.539,003.538,85-
29. Apr. 20243.579,003.579,003.579,003.579,003.578,85-
26. Apr. 20243.580,003.580,003.580,003.580,003.579,85-
25. Apr. 20243.551,003.551,003.551,003.551,003.550,85-
24. Apr. 20243.582,003.582,003.582,003.582,003.581,85-
23. Apr. 20243.590,003.590,003.590,003.590,003.589,85-
22. Apr. 20243.579,003.579,003.579,003.579,003.578,85-
19. Apr. 20243.538,003.538,003.538,003.538,003.537,85-
18. Apr. 20243.530,003.530,003.530,003.530,003.529,85-
17. Apr. 20243.529,003.529,003.529,003.529,003.528,85-
16. Apr. 20243.552,003.552,003.552,003.552,003.551,85-
15. Apr. 20243.567,003.567,003.567,003.567,003.566,85-
12. Apr. 20243.600,003.600,003.600,003.600,003.599,85-
11. Apr. 20243.623,003.623,003.623,003.623,003.622,85-
10. Apr. 20243.614,003.614,003.614,003.614,003.613,85-
09. Apr. 20243.621,003.621,003.621,003.621,003.620,85-
08. Apr. 20243.623,003.623,003.623,003.623,003.622,85-
05. Apr. 20243.622,003.622,003.622,003.622,003.621,85-
04. Apr. 20243.593,003.593,003.593,003.593,003.592,85-
03. Apr. 20243.625,003.625,003.625,003.625,003.624,85-
02. Apr. 20243.631,003.631,003.631,003.631,003.630,85-
28. März 20243.658,003.658,003.658,003.658,003.657,85-
27. März 20243.649,003.649,003.649,003.649,003.648,85-
26. März 20243.615,003.615,003.615,003.615,003.614,85-
25. März 20243.616,003.616,003.616,003.616,003.615,85-
22. März 20243.635,003.635,003.635,003.635,003.634,85-
21. März 20243.632,003.632,003.632,003.632,003.631,85-
20. März 20243.581,003.581,003.581,003.581,003.580,85-
19. März 20243.561,003.561,003.561,003.561,003.560,85-
18. März 20243.541,003.541,003.541,003.541,003.540,85-
15. März 20243.529,003.529,003.529,003.529,003.528,85-
14. März 20243.532,003.532,003.532,003.532,003.531,85-
13. März 20243.543,003.543,003.543,003.543,003.542,85-
12. März 20243.542,003.542,003.542,003.542,003.541,85-
11. März 20243.511,003.511,003.511,003.511,003.510,85-
08. März 20243.509,003.509,003.509,003.509,003.508,85-
07. März 20243.536,003.536,003.536,003.536,003.535,85-
06. März 20243.519,003.519,003.519,003.519,003.518,85-
05. März 20243.502,003.502,003.502,003.502,003.501,85-
04. März 20243.528,003.528,003.528,003.528,003.527,85-
01. März 20243.542,003.542,003.542,003.542,003.541,85-
29. Feb. 20243.521,003.521,003.521,003.521,003.520,85-
28. Feb. 20243.493,003.493,003.493,003.493,003.492,85-
27. Feb. 20243.498,003.498,003.498,003.498,003.497,85-
26. Feb. 20243.487,003.487,003.487,003.487,003.486,85-
23. Feb. 20243.498,003.498,003.498,003.498,003.497,85-
22. Feb. 20243.496,003.496,003.496,003.496,003.495,85-
21. Feb. 20243.453,003.453,003.453,003.453,003.452,86-
20. Feb. 20243.450,003.450,003.450,003.450,003.449,86-
19. Feb. 2024------
16. Feb. 20243.470,003.470,003.470,003.470,003.469,85-
15. Feb. 20243.483,003.483,003.483,003.483,003.482,85-
14. Feb. 20243.457,003.457,003.457,003.457,003.456,86-
13. Feb. 20243.414,003.414,003.414,003.414,003.413,86-
12. Feb. 20243.463,003.463,003.463,003.463,003.462,86-
09. Feb. 20243.449,003.449,003.449,003.449,003.448,86-
08. Feb. 20243.437,003.437,003.437,003.437,003.436,86-
07. Feb. 20243.427,003.427,003.427,003.427,003.426,86-
06. Feb. 20243.420,003.420,003.420,003.420,003.419,86-
05. Feb. 20243.423,003.423,003.423,003.423,003.422,86-
02. Feb. 20243.418,003.418,003.418,003.418,003.417,86-
01. Feb. 20243.382,003.382,003.382,003.382,003.381,86-
31. Jan. 20243.365,003.365,003.365,003.365,003.364,86-
30. Jan. 20243.405,003.405,003.405,003.405,003.404,86-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...