Deutsche Märkte öffnen in 4 Stunden 3 Minuten

Vanguard FTSE 100 Idx Unit Tr £ Inc (0P00018XAQ.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
12.413,00-106,30 (-0,85%)
Börsenschluss: 09:00PM BST
Zeitraum:
19. Juli 2023 - 19. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juli 2024------
17. Juli 202412.419,9812.419,9812.419,9812.419,9812.419,98-
16. Juli 202412.385,8412.385,8412.385,8412.385,8412.385,84-
15. Juli 202412.413,0112.413,0112.413,0112.413,0112.413,01-
12. Juli 202412.519,2912.519,2912.519,2912.519,2912.519,29-
11. Juli 202412.474,4512.474,4512.474,4512.474,4512.474,45-
10. Juli 202412.428,9112.428,9112.428,9112.428,9112.428,91-
09. Juli 202412.347,4512.347,4512.347,4512.347,4512.347,45-
08. Juli 202412.430,5012.430,5012.430,5012.430,5012.430,50-
05. Juli 202412.445,7712.445,7712.445,7712.445,7712.445,77-
04. Juli 202412.502,8812.502,8812.502,8812.502,8812.502,88-
03. Juli 202412.395,7512.395,7512.395,7512.395,7512.395,75-
02. Juli 202412.320,0312.320,0312.320,0312.320,0312.320,03-
01. Juli 202412.329,1012.329,1012.329,1012.329,1012.329,10-
28. Juni 202412.324,6012.324,6012.324,6012.324,6012.324,60-
27. Juni 202412.408,1412.408,1412.408,1412.408,1412.408,14-
26. Juni 202412.468,8412.468,8412.468,8412.468,8412.468,84-
25. Juni 202412.502,7012.502,7012.502,7012.502,7012.502,70-
24. Juni 202412.554,6912.554,6912.554,6912.554,6912.554,69-
21. Juni 202412.488,2712.488,2712.488,2712.488,2712.488,27-
20. Juni 202412.541,1612.541,1612.541,1612.541,1612.541,16-
19. Juni 202412.432,7612.432,7612.432,7612.432,7612.432,76-
18. Juni 202412.411,6112.411,6112.411,6112.411,6112.411,61-
17. Juni 202412.277,4512.277,4512.277,4512.277,4512.277,45-
14. Juni 202412.285,0612.285,0612.285,0612.285,0612.285,06-
13. Juni 202412.370,0812.370,0812.370,0812.370,0812.370,08-
12. Juni 202412.445,4212.445,4212.445,4212.445,4212.445,42-
11. Juni 202412.342,6012.342,6012.342,6012.342,6012.342,60-
10. Juni 202412.404,5112.404,5112.404,5112.404,5112.404,51-
07. Juni 202412.430,0212.430,0212.430,0212.430,0212.430,02-
06. Juni 202412.551,1012.551,1012.551,1012.551,1012.551,10-
05. Juni 202412.475,7212.475,7212.475,7212.475,7212.475,72-
04. Juni 202412.452,8112.452,8112.452,8112.452,8112.452,81-
03. Juni 202412.499,3412.499,3412.499,3412.499,3412.499,34-
31. Mai 202412.518,5112.518,5112.518,5112.518,5112.518,51-
30. Mai 202412.391,0212.391,0212.391,0212.391,0212.391,02-
29. Mai 202412.374,5312.374,5312.374,5312.374,5312.374,53-
28. Mai 202412.481,8912.481,8912.481,8912.481,8912.481,89-
24. Mai 202412.577,9212.577,9212.577,9212.577,9212.577,92-
23. Mai 202412.549,2712.549,2712.549,2712.549,2712.549,27-
22. Mai 202412.654,8912.654,8912.654,8912.654,8912.654,89-
21. Mai 202412.662,6412.662,6412.662,6412.662,6412.662,64-
20. Mai 202412.736,4312.736,4312.736,4312.736,4312.736,43-
17. Mai 202412.668,4312.668,4312.668,4312.668,4312.668,43-
16. Mai 202412.696,0712.696,0712.696,0712.696,0712.696,07-
15. Mai 202412.738,0412.738,0412.738,0412.738,0412.738,04-
14. Mai 202412.711,7512.711,7512.711,7512.711,7512.711,75-
13. Mai 202412.691,8412.691,8412.691,8412.691,8412.691,84-
10. Mai 202412.658,5112.658,5112.658,5112.658,5112.658,51-
09. Mai 202412.641,4812.641,4812.641,4812.641,4812.641,48-
08. Mai 202412.590,5112.590,5112.590,5112.590,5112.590,51-
07. Mai 202412.468,5712.468,5712.468,5712.468,5712.468,57-
03. Mai 202412.378,6812.378,6812.378,6812.378,6812.378,68-
02. Mai 202412.256,4412.256,4412.256,4412.256,4412.256,44-
01. Mai 202412.231,2412.231,2412.231,2412.231,2412.231,24-
30. Apr. 202412.265,6012.265,6012.265,6012.265,6012.265,60-
29. Apr. 202412.269,9712.269,9712.269,9712.269,9712.269,97-
26. Apr. 202412.259,2612.259,2612.259,2612.259,2612.259,26-
25. Apr. 202412.108,0212.108,0212.108,0212.108,0212.108,02-
24. Apr. 202412.102,9012.102,9012.102,9012.102,9012.102,90-
23. Apr. 202412.050,6212.050,6212.050,6212.050,6212.050,62-
22. Apr. 202412.019,5412.019,5412.019,5412.019,5412.019,54-
19. Apr. 202411.885,5611.885,5611.885,5611.885,5611.885,56-
18. Apr. 202411.799,4911.799,4911.799,4911.799,4911.799,49-
17. Apr. 202411.748,6311.748,6311.748,6311.748,6311.748,63-
16. Apr. 202411.764,4211.764,4211.764,4211.764,4211.764,42-
15. Apr. 202411.982,8311.982,8311.982,8311.982,8311.982,83-
12. Apr. 202412.028,3112.028,3112.028,3112.028,3112.028,31-
11. Apr. 202411.919,9611.919,9611.919,9611.919,9611.919,96-
10. Apr. 202411.898,5611.898,5611.898,5611.898,5611.898,56-
09. Apr. 202411.916,8111.916,8111.916,8111.916,8111.916,81-
08. Apr. 202411.871,8311.871,8311.871,8311.871,8311.871,83-
05. Apr. 202411.881,5111.881,5111.881,5111.881,5111.881,51-
04. Apr. 202411.978,6511.978,6511.978,6511.978,6511.978,65-
03. Apr. 202411.917,6811.917,6811.917,6811.917,6811.917,68-
02. Apr. 202411.914,4111.914,4111.914,4111.914,4111.914,41-
28. März 202411.940,8811.940,8811.940,8811.940,8811.940,88-
27. März 202411.845,9411.845,9411.845,9411.845,9411.845,94-
26. März 202411.844,5211.844,5211.844,5211.844,5211.844,52-
25. März 202411.824,5411.824,5411.824,5411.824,5411.824,54-
22. März 202411.844,6911.844,6911.844,6911.844,6911.844,69-
21. März 202411.772,2311.772,2311.772,2311.772,2311.772,23-
20. März 202411.545,8511.545,8511.545,8511.545,8511.545,85-
19. März 202411.603,6811.603,6811.603,6811.603,6811.603,68-
18. März 202411.523,6511.523,6511.523,6511.523,6511.523,65-
15. März 202411.531,0311.531,0311.531,0311.531,0311.531,03-
14. März 202411.554,5011.554,5011.554,5011.554,5011.554,50-
13. März 202411.588,2911.588,2911.588,2911.588,2911.588,29-
12. März 202411.552,0411.552,0411.552,0411.552,0411.552,04-
11. März 202411.490,8311.490,8311.490,8311.490,8311.490,83-
08. März 202411.420,5511.420,5511.420,5511.420,5511.420,55-
07. März 202411.469,6311.469,6311.469,6311.469,6311.469,63-
06. März 202411.406,3611.406,3611.406,3611.406,3611.406,36-
05. März 202411.357,1111.357,1111.357,1111.357,1111.357,11-
04. März 202411.404,0311.404,0311.404,0311.404,0311.404,03-
01. März 202411.467,2711.467,2711.467,2711.467,2711.467,27-
29. Feb. 202411.333,0611.333,0611.333,0611.333,0611.333,06-
28. Feb. 202411.371,8611.371,8611.371,8611.371,8611.371,86-
27. Feb. 202411.402,6011.402,6011.402,6011.402,6011.402,60-
26. Feb. 202411.460,4111.460,4111.460,4111.460,4111.460,41-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...