Deutsche Märkte geschlossen

Givaudan SA (0QPS.L)

LSE - LSE Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
3.282,70-42,04 (-1,26%)
Börsenschluss: 06:45PM BST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20243.966,004.032,003.936,003.987,593.987,59202
02. Mai 20243.925,003.991,003.892,003.961,003.961,00457
01. Mai 20243.946,003.946,003.946,003.946,003.946,0030
30. Apr. 20243.945,503.969,003.930,003.945,503.945,509.340
29. Apr. 20243.968,003.980,003.944,003.946,003.946,0084
26. Apr. 20243.956,503.989,003.918,003.959,063.959,062.928
25. Apr. 20244.000,004.007,603.891,003.968,003.968,005.699
24. Apr. 20243.966,004.013,003.974,004.003,544.003,542.779
23. Apr. 20243.922,003.981,203.908,003.979,003.979,005.733
22. Apr. 20243.971,003.974,003.909,003.931,033.931,0323.171
19. Apr. 20243.877,503.951,003.857,003.929,503.929,503.121
18. Apr. 20243.953,503.953,003.855,003.902,583.902,582.799
17. Apr. 20243.876,503.912,003.871,003.888,713.888,7117.848
16. Apr. 20243.858,003.896,003.832,003.881,293.881,293.269
15. Apr. 20243.915,503.947,003.878,003.903,423.903,4223.941
12. Apr. 20244.038,504.046,003.910,004.011,904.011,904.119
11. Apr. 20244.049,004.116,003.932,004.023,004.023,003.015
10. Apr. 20243.981,504.038,003.956,003.960,373.960,372.042
09. Apr. 20243.972,003.997,003.944,003.945,043.945,044.253
08. Apr. 20243.949,503.970,173.915,003.945,003.945,001.733
05. Apr. 20243.905,503.947,003.892,003.927,003.927,00625
04. Apr. 20244.042,004.080,003.928,004.002,404.002,406.025
03. Apr. 20244.026,504.076,003.990,794.055,744.055,74127.385
02. Apr. 20244.007,004.061,763.985,004.016,004.016,0024.008
28. März 20244.020,504.044,003.990,004.003,074.003,0728.158
27. März 20244.033,504.059,004.007,004.018,004.018,001.103
26. März 20244.073,504.099,824.034,004.034,004.034,002.188
25. März 20244.054,004.078,004.026,004.055,504.055,5026.592
25. März 202468 Dividende
22. März 20244.093,004.115,004.030,004.050,333.982,338.633
21. März 20244.122,004.154,004.076,004.103,004.034,12442
20. März 20244.088,004.117,004.082,004.104,414.035,501.150
19. März 20244.077,504.102,004.041,004.085,004.016,4269.631
18. März 20244.000,004.078,003.983,004.043,603.975,7235.679
15. März 20243.980,504.037,003.944,004.017,363.949,924.189
14. März 20243.982,504.006,003.950,003.968,743.902,111.894
13. März 20243.978,004.004,003.944,003.973,403.906,6927.402
12. März 20243.954,503.988,003.910,003.976,003.909,251.360
11. März 20243.881,003.939,003.877,003.939,003.872,876.136
08. März 20243.866,503.912,003.857,003.871,123.806,13176
07. März 20243.750,503.869,003.738,003.810,323.746,353.814
06. März 20243.714,503.784,673.677,003.736,373.673,658.026
05. März 20243.702,503.709,003.672,003.697,413.635,332.222
04. März 20243.720,003.729,003.682,003.704,503.642,317.989
01. März 20243.720,003.738,003.684,003.713,003.650,6685.349
29. Feb. 20243.716,503.750,003.676,003.707,003.644,764.123
28. Feb. 20243.738,003.745,003.701,003.712,733.650,403.331
27. Feb. 20243.814,003.843,003.737,003.744,753.681,884.400
26. Feb. 20243.808,003.851,003.768,003.815,523.751,473.955
23. Feb. 20243.763,003.801,003.769,003.792,073.728,413.845
22. Feb. 20243.744,503.770,003.708,003.732,373.669,712.382
21. Feb. 20243.677,503.785,003.674,003.728,213.665,619.766
20. Feb. 20243.723,003.762,003.681,003.741,373.678,561.319
19. Feb. 20243.656,003.704,003.634,003.635,003.573,971.750
16. Feb. 20243.653,003.691,003.628,003.669,003.607,401.632
15. Feb. 20243.683,003.705,003.640,003.678,383.616,621.176
14. Feb. 20243.615,003.675,553.593,003.665,003.603,478.391
13. Feb. 20243.620,503.650,003.559,003.576,933.516,871.326
12. Feb. 20243.580,503.618,003.558,003.581,933.521,791.994
09. Feb. 20243.617,003.642,003.584,003.594,503.534,152.559
08. Feb. 20243.676,503.690,003.633,003.645,543.584,341.125
07. Feb. 20243.622,503.677,003.610,003.644,893.583,70272
06. Feb. 20243.614,003.628,003.574,003.597,633.537,233.108
05. Feb. 20243.578,003.596,003.553,003.569,503.509,574.040
02. Feb. 20243.647,003.655,003.563,003.579,053.518,975.480
01. Feb. 20243.572,003.622,003.576,003.585,583.525,386.636
31. Jan. 20243.630,503.658,003.598,003.609,363.548,764.436
30. Jan. 20243.680,003.693,003.603,003.641,003.579,874.052
29. Jan. 20243.613,003.689,003.604,633.685,743.623,866.297
26. Jan. 20243.578,003.659,003.553,003.637,953.576,875.003
25. Jan. 20243.420,503.593,003.297,003.564,493.504,6421.906
24. Jan. 20243.308,503.331,003.289,003.300,003.244,605.262
23. Jan. 20243.373,003.373,003.299,003.314,503.258,855.270
22. Jan. 20243.374,003.397,003.351,003.369,003.312,443.479
19. Jan. 20243.376,003.384,003.322,003.345,843.289,672.536
18. Jan. 20243.355,503.360,003.312,003.344,333.288,192.234
17. Jan. 20243.368,003.369,003.329,003.355,503.299,162.146
16. Jan. 20243.376,003.407,003.368,003.378,343.321,622.013
15. Jan. 20243.413,003.427,003.376,003.403,123.345,98626
12. Jan. 20243.389,503.402,003.354,003.397,503.340,461.227
11. Jan. 20243.403,003.426,003.374,323.385,343.328,502.656
10. Jan. 20243.377,003.410,003.362,003.394,343.337,356.183
09. Jan. 20243.381,503.398,003.334,003.380,903.324,142.683
08. Jan. 20243.332,003.356,683.291,003.332,333.276,394.050
05. Jan. 20243.344,503.366,003.298,003.334,503.278,524.698
04. Jan. 20243.418,003.433,003.356,003.397,003.339,974.729
03. Jan. 20243.445,003.455,003.386,003.444,603.386,7713.730
02. Jan. 2024------
29. Dez. 20233.453,003.487,003.422,003.480,003.421,581.164
28. Dez. 20233.487,003.491,003.442,003.449,833.391,921.078
27. Dez. 20233.480,003.509,003.450,003.471,073.412,801.309
22. Dez. 20233.455,003.500,003.452,003.466,223.408,036.777
21. Dez. 20233.486,003.513,003.464,163.471,353.413,07913
20. Dez. 20233.474,503.504,003.454,003.492,523.433,891.567
19. Dez. 20233.489,003.525,003.470,003.492,273.433,642.871
18. Dez. 20233.451,003.494,003.431,003.477,953.419,5620.066
15. Dez. 20233.294,003.485,003.150,003.465,123.406,948.907
14. Dez. 20233.502,503.508,003.404,003.498,003.439,273.915
13. Dez. 20233.457,003.512,003.429,003.487,003.428,465.272
12. Dez. 20233.428,503.459,003.404,003.450,003.392,082.601
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...