Deutsche Märkte schließen in 46 Minuten

CT Select European Equity 4 Inc (0P0001BHRF.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.464,00+6,00 (+0,41%)
Ab 09:00PM BST. Markt geöffnet.
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juni 2024------
31. Mai 20241.464,001.464,001.464,001.464,001.464,00-
30. Mai 20241.458,001.458,001.458,001.458,001.458,00-
29. Mai 20241.463,001.463,001.463,001.463,001.463,00-
28. Mai 20241.483,001.483,001.483,001.483,001.483,00-
24. Mai 20241.480,001.480,001.480,001.480,001.480,00-
23. Mai 20241.486,001.486,001.486,001.486,001.486,00-
22. Mai 20241.473,001.473,001.473,001.473,001.473,00-
21. Mai 20241.479,001.479,001.479,001.479,001.479,00-
20. Mai 20241.482,001.482,001.482,001.482,001.482,00-
17. Mai 20241.478,001.478,001.478,001.478,001.478,00-
16. Mai 20241.490,001.490,001.490,001.490,001.490,00-
15. Mai 20241.476,001.476,001.476,001.476,001.476,00-
14. Mai 20241.479,001.479,001.479,001.479,001.479,00-
13. Mai 20241.484,001.484,001.484,001.484,001.484,00-
10. Mai 20241.484,001.484,001.484,001.484,001.484,00-
09. Mai 20241.468,001.468,001.468,001.468,001.468,00-
08. Mai 20241.470,001.470,001.470,001.470,001.470,00-
07. Mai 20241.447,001.447,001.447,001.447,001.447,00-
03. Mai 20241.423,001.423,001.423,001.423,001.423,00-
02. Mai 20241.420,001.420,001.420,001.420,001.420,00-
01. Mai 20241.422,001.422,001.422,001.422,001.422,00-
01. Mai 20240.09094 Dividende
30. Apr. 20241.442,001.442,001.442,001.442,001.441,91-
29. Apr. 20241.448,001.448,001.448,001.448,001.447,91-
26. Apr. 20241.443,001.443,001.443,001.443,001.442,91-
25. Apr. 20241.426,001.426,001.426,001.426,001.425,91-
24. Apr. 20241.455,001.455,001.455,001.455,001.454,91-
23. Apr. 20241.444,001.444,001.444,001.444,001.443,91-
22. Apr. 20241.427,001.427,001.427,001.427,001.426,91-
19. Apr. 20241.414,001.414,001.414,001.414,001.413,91-
18. Apr. 20241.427,001.427,001.427,001.427,001.426,91-
17. Apr. 20241.438,001.438,001.438,001.438,001.437,91-
16. Apr. 20241.423,001.423,001.423,001.423,001.422,91-
15. Apr. 20241.447,001.447,001.447,001.447,001.446,91-
12. Apr. 20241.449,001.449,001.449,001.449,001.448,91-
11. Apr. 20241.438,001.438,001.438,001.438,001.437,91-
10. Apr. 20241.450,001.450,001.450,001.450,001.449,91-
09. Apr. 20241.448,001.448,001.448,001.448,001.447,91-
08. Apr. 20241.459,001.459,001.459,001.459,001.458,91-
05. Apr. 20241.447,001.447,001.447,001.447,001.446,91-
04. Apr. 20241.465,001.465,001.465,001.465,001.464,91-
03. Apr. 20241.464,001.464,001.464,001.464,001.463,91-
02. Apr. 20241.474,001.474,001.474,001.474,001.473,91-
28. März 20241.479,001.479,001.479,001.479,001.478,91-
27. März 20241.485,001.485,001.485,001.485,001.484,91-
26. März 20241.482,001.482,001.482,001.482,001.481,91-
25. März 20241.472,001.472,001.472,001.472,001.471,91-
22. März 20241.479,001.479,001.479,001.479,001.478,91-
21. März 20241.482,001.482,001.482,001.482,001.481,91-
20. März 20241.473,001.473,001.473,001.473,001.472,91-
19. März 20241.469,001.469,001.469,001.469,001.468,91-
18. März 20241.470,001.470,001.470,001.470,001.469,91-
15. März 20241.480,001.480,001.480,001.480,001.479,91-
14. März 20241.478,001.478,001.478,001.478,001.477,91-
13. März 20241.473,001.473,001.473,001.473,001.472,91-
12. März 20241.450,001.450,001.450,001.450,001.449,91-
11. März 20241.449,001.449,001.449,001.449,001.448,91-
08. März 20241.467,001.467,001.467,001.467,001.466,91-
07. März 20241.458,001.458,001.458,001.458,001.457,91-
06. März 20241.444,001.444,001.444,001.444,001.443,91-
05. März 20241.450,001.450,001.450,001.450,001.449,91-
04. März 20241.454,001.454,001.454,001.454,001.453,91-
01. März 20241.447,001.447,001.447,001.447,001.446,91-
29. Feb. 20241.445,001.445,001.445,001.445,001.444,91-
28. Feb. 20241.441,001.441,001.441,001.441,001.440,91-
27. Feb. 20241.443,001.443,001.443,001.443,001.442,91-
26. Feb. 20241.443,001.443,001.443,001.443,001.442,91-
23. Feb. 20241.438,001.438,001.438,001.438,001.437,91-
22. Feb. 20241.432,001.432,001.432,001.432,001.431,91-
21. Feb. 20241.413,001.413,001.413,001.413,001.412,91-
20. Feb. 20241.418,001.418,001.418,001.418,001.417,91-
19. Feb. 20241.413,001.413,001.413,001.413,001.412,91-
16. Feb. 20241.420,001.420,001.420,001.420,001.419,91-
15. Feb. 20241.413,001.413,001.413,001.413,001.412,91-
14. Feb. 20241.391,001.391,001.391,001.391,001.390,91-
13. Feb. 20241.383,001.383,001.383,001.383,001.382,91-
12. Feb. 20241.400,001.400,001.400,001.400,001.399,91-
09. Feb. 20241.399,001.399,001.399,001.399,001.398,91-
08. Feb. 20241.393,001.393,001.393,001.393,001.392,91-
07. Feb. 20241.381,001.381,001.381,001.381,001.380,91-
06. Feb. 20241.376,001.376,001.376,001.376,001.375,91-
05. Feb. 20241.376,001.376,001.376,001.376,001.375,91-
02. Feb. 20241.379,001.379,001.379,001.379,001.378,91-
01. Feb. 20241.372,001.372,001.372,001.372,001.371,91-
01. Feb. 20240.036095 Dividende
31. Jan. 20241.373,001.373,001.373,001.373,001.372,88-
30. Jan. 20241.376,001.376,001.376,001.376,001.375,88-
29. Jan. 20241.360,001.360,001.360,001.360,001.359,88-
26. Jan. 20241.361,001.361,001.361,001.361,001.360,88-
25. Jan. 20241.340,001.340,001.340,001.340,001.339,88-
24. Jan. 20241.336,001.336,001.336,001.336,001.335,88-
23. Jan. 20241.320,001.320,001.320,001.320,001.319,88-
22. Jan. 20241.324,001.324,001.324,001.324,001.323,88-
19. Jan. 20241.323,001.323,001.323,001.323,001.322,88-
18. Jan. 20241.317,001.317,001.317,001.317,001.316,88-
17. Jan. 20241.302,001.302,001.302,001.302,001.301,88-
16. Jan. 20241.314,001.314,001.314,001.314,001.313,88-
15. Jan. 20241.320,001.320,001.320,001.320,001.319,88-
12. Jan. 20241.320,001.320,001.320,001.320,001.319,88-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...