Deutsche Märkte schließen in 4 Stunden 45 Minuten

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

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
11.467,30+134,20 (+1,18%)
Ab 08:00PM GMT. Markt geöffnet.
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. März 2024------
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-
23. Feb. 202411.437,2611.437,2611.437,2611.437,2611.437,26-
22. Feb. 202411.460,7111.460,7111.460,7111.460,7111.460,71-
21. Feb. 202411.348,5411.348,5411.348,5411.348,5411.348,54-
20. Feb. 202411.488,2411.488,2411.488,2411.488,2411.488,24-
19. Feb. 202411.446,0711.446,0711.446,0711.446,0711.446,07-
16. Feb. 202411.421,2511.421,2511.421,2511.421,2511.421,25-
15. Feb. 202411.252,1911.252,1911.252,1911.252,1911.252,19-
14. Feb. 202411.244,5911.244,5911.244,5911.244,5911.244,59-
13. Feb. 202411.106,8711.106,8711.106,8711.106,8711.106,87-
12. Feb. 202411.197,8011.197,8011.197,8011.197,8011.197,80-
09. Feb. 202411.196,2111.196,2111.196,2111.196,2111.196,21-
08. Feb. 202411.285,0911.285,0911.285,0911.285,0911.285,09-
07. Feb. 202411.279,5011.279,5011.279,5011.279,5011.279,50-
06. Feb. 202411.412,3611.412,3611.412,3611.412,3611.412,36-
05. Feb. 202411.310,8111.310,8111.310,8111.310,8111.310,81-
02. Feb. 202411.314,9011.314,9011.314,9011.314,9011.314,90-
01. Feb. 202411.324,4411.324,4411.324,4411.324,4411.324,44-
31. Jan. 202411.281,5211.281,5211.281,5211.281,5211.281,52-
30. Jan. 202411.334,5211.334,5211.334,5211.334,5211.334,52-
29. Jan. 202411.284,6411.284,6411.284,6411.284,6411.284,64-
26. Jan. 202411.288,3811.288,3811.288,3811.288,3811.288,38-
25. Jan. 202411.132,5011.132,5011.132,5011.132,5011.132,50-
24. Jan. 202411.184,1311.184,1311.184,1311.184,1311.184,13-
23. Jan. 202411.121,8811.121,8811.121,8811.121,8811.121,88-
22. Jan. 202411.124,8011.124,8011.124,8011.124,8011.124,80-
19. Jan. 202411.086,4111.086,4111.086,4111.086,4111.086,41-
18. Jan. 202411.082,1211.082,1211.082,1211.082,1211.082,12-
17. Jan. 202411.059,9011.059,9011.059,9011.059,9011.059,90-
16. Jan. 202411.226,4111.226,4111.226,4111.226,4111.226,41-
15. Jan. 202411.225,8311.225,8311.225,8311.225,8311.225,83-
12. Jan. 202411.270,3911.270,3911.270,3911.270,3911.270,39-
11. Jan. 202411.199,0211.199,0211.199,0211.199,0211.199,02-
10. Jan. 202411.307,7511.307,7511.307,7511.307,7511.307,75-
09. Jan. 202411.411,0111.411,0111.411,0111.411,0111.411,01-
08. Jan. 202411.426,0211.426,0211.426,0211.426,0211.426,02-
05. Jan. 202411.419,3111.419,3111.419,3111.419,3111.419,31-
04. Jan. 202411.413,1511.413,1511.413,1511.413,1511.413,15-
03. Jan. 202411.407,4511.407,4511.407,4511.407,4511.407,45-
02. Jan. 202411.409,4211.409,4211.409,4211.409,4211.409,42-
29. Dez. 202311.428,1411.428,1411.428,1411.428,1411.428,14-
28. Dez. 202311.467,4211.467,4211.467,4211.467,4211.467,42-
27. Dez. 202311.469,9111.469,9111.469,9111.469,9111.469,91-
22. Dez. 202311.374,6911.374,6911.374,6911.374,6911.374,69-
21. Dez. 202311.369,4111.369,4111.369,4111.369,4111.369,41-
20. Dez. 202311.447,9211.447,9211.447,9211.447,9211.447,92-
19. Dez. 202311.277,3711.277,3711.277,3711.277,3711.277,37-
18. Dez. 202311.297,7011.297,7011.297,7011.297,7011.297,70-
15. Dez. 202311.186,5911.186,5911.186,5911.186,5911.186,59-
14. Dez. 202311.293,8911.293,8911.293,8911.293,8911.293,89-
13. Dez. 202311.144,0311.144,0311.144,0311.144,0311.144,03-
12. Dez. 202311.135,6711.135,6711.135,6711.135,6711.135,67-
11. Dez. 202311.193,4211.193,4211.193,4211.193,4211.193,42-
08. Dez. 202311.153,0011.153,0011.153,0011.153,0011.153,00-
07. Dez. 202311.092,9311.092,9311.092,9311.092,9311.092,93-
06. Dez. 202311.149,5711.149,5711.149,5711.149,5711.149,57-
05. Dez. 202311.111,3111.111,3111.111,3111.111,3111.111,31-
04. Dez. 202311.091,1611.091,1611.091,1611.091,1611.091,16-
01. Dez. 202311.170,0611.170,0611.170,0611.170,0611.170,06-
30. Nov. 202311.057,7511.057,7511.057,7511.057,7511.057,75-
29. Nov. 202311.011,1511.011,1511.011,1511.011,1511.011,15-
28. Nov. 202311.058,3811.058,3811.058,3811.058,3811.058,38-
27. Nov. 202311.012,6111.012,6111.012,6111.012,6111.012,61-
24. Nov. 202311.107,4411.107,4411.107,4411.107,4411.107,44-
23. Nov. 202311.100,8111.100,8111.100,8111.100,8111.100,81-
22. Nov. 202311.066,6211.066,6211.066,6211.066,6211.066,62-
21. Nov. 202311.085,0211.085,0211.085,0211.085,0211.085,02-
20. Nov. 202311.106,3511.106,3511.106,3511.106,3511.106,35-
17. Nov. 202311.117,9911.117,9911.117,9911.117,9911.117,99-
16. Nov. 202310.979,8710.979,8710.979,8710.979,8710.979,87-
15. Nov. 202311.071,6111.071,6111.071,6111.071,6111.071,61-
14. Nov. 202310.949,5710.949,5710.949,5710.949,5710.949,57-
13. Nov. 202310.981,6110.981,6110.981,6110.981,6110.981,61-
10. Nov. 202310.885,0910.885,0910.885,0910.885,0910.885,09-
09. Nov. 202311.025,7511.025,7511.025,7511.025,7511.025,75-
08. Nov. 202310.930,2010.930,2010.930,2010.930,2010.930,20-
07. Nov. 202310.942,5010.942,5010.942,5010.942,5010.942,50-
06. Nov. 202310.953,9310.953,9310.953,9310.953,9310.953,93-
03. Nov. 202310.953,6310.953,6310.953,6310.953,6310.953,63-
02. Nov. 202310.996,3010.996,3010.996,3010.996,3010.996,30-
01. Nov. 202310.842,2310.842,2310.842,2310.842,2310.842,23-
31. Okt. 202310.811,9610.811,9610.811,9610.811,9610.811,96-
30. Okt. 202310.820,4610.820,4610.820,4610.820,4610.820,46-
27. Okt. 202310.767,4510.767,4510.767,4510.767,4510.767,45-
26. Okt. 202310.860,8210.860,8210.860,8210.860,8210.860,82-
25. Okt. 202310.949,3610.949,3610.949,3610.949,3610.949,36-
24. Okt. 202310.912,6710.912,6710.912,6710.912,6710.912,67-
23. Okt. 202310.890,8810.890,8810.890,8810.890,8810.890,88-
20. Okt. 202310.931,2110.931,2110.931,2110.931,2110.931,21-
19. Okt. 202311.021,3911.021,3911.021,3911.021,3911.021,39-
18. Okt. 202311.148,6811.148,6811.148,6811.148,6811.148,68-
17. Okt. 202311.277,0811.277,0811.277,0811.277,0811.277,08-
16. Okt. 202311.266,6011.266,6011.266,6011.266,6011.266,60-
13. Okt. 202311.165,8911.165,8911.165,8911.165,8911.165,89-
12. Okt. 202311.232,4311.232,4311.232,4311.232,4311.232,43-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...