Deutsche Märkte geschlossen

M&G PLC (7MP.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,3640+0,0220 (+0,94%)
Börsenschluss: 09:33PM CEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242,35802,36402,33202,36402,3640-
25. Apr. 20242,35002,36402,33002,34202,3420-
24. Apr. 20242,38002,38002,33602,34202,3420-
23. Apr. 20242,40002,41002,36402,36802,3680-
22. Apr. 20242,35602,40402,35602,40402,4040-
19. Apr. 20242,30602,35802,30602,34202,3420-
18. Apr. 20242,34602,34602,31002,33002,3300-
17. Apr. 20242,31202,35802,31202,32802,3280-
16. Apr. 20242,33802,33802,30002,32202,3220-
15. Apr. 20242,35402,39202,35402,36202,3620-
12. Apr. 20242,42402,42402,35402,35402,3540-
11. Apr. 20242,43002,43002,38002,40402,4040-
10. Apr. 20242,44802,46402,42002,42202,4220-
09. Apr. 20242,44602,45602,42202,44202,4420-
08. Apr. 20242,43602,46402,43202,44602,4460-
05. Apr. 20242,48802,48802,41002,44002,4400-
04. Apr. 20242,52202,52202,48602,49002,4900-
03. Apr. 20242,53602,53602,49802,52402,5240-
02. Apr. 20242,61002,62002,51402,54602,5460-
28. März 20242,60802,62202,60802,61702,6170-
28. März 20240.132 Dividende
27. März 20242,76302,76802,73702,76502,6330-
26. März 20242,77102,79402,75102,76502,6330-
25. März 20242,79502,80202,76902,76902,6368-
22. März 20242,72802,79702,72802,79302,6597-
21. März 20242,75802,83102,73402,73402,6035-
20. März 20242,70902,74802,70902,74802,6168-
19. März 20242,72502,72702,71502,71502,5854-
18. März 20242,75402,75402,70302,72702,5968-
15. März 20242,73902,75102,71702,75102,6197-
14. März 20242,72602,74402,72302,73902,6082-
13. März 20242,76302,76302,72102,72602,5959-
12. März 20242,74602,76002,72902,76002,6282-
11. März 20242,72102,73702,71302,73702,6063-
08. März 20242,73702,73902,70302,72302,5930-
07. März 20242,71502,75402,70502,73702,6063-
06. März 20242,69002,76602,69002,72602,595915.000
05. März 20242,67202,68802,66702,67102,5435-
04. März 20242,66902,68502,65102,68402,5559-
01. März 20242,66302,67002,65002,67002,5425-
29. Feb. 20242,62602,65802,62002,65302,5263-
28. Feb. 20242,62502,62902,61502,62102,4959-
27. Feb. 20242,67002,67002,61002,62402,4987-
26. Feb. 20242,63502,68902,63502,64002,5140-
23. Feb. 20242,70402,70402,62102,64402,5178-
22. Feb. 20242,66602,67302,64702,67302,5454-
21. Feb. 20242,64502,65502,63102,64502,5187-
20. Feb. 20242,66402,66402,63402,64002,5140-
19. Feb. 20242,63802,67602,63802,66802,5406-
16. Feb. 20242,67402,67402,62502,63802,5121-
15. Feb. 20242,61002,66902,59102,66902,5416-
14. Feb. 20242,57802,60102,57802,59702,4730-
13. Feb. 20242,60502,60502,57002,57602,4530-
12. Feb. 20242,60702,61002,57902,60102,4768-
09. Feb. 20242,58602,61602,58502,61002,4854-
08. Feb. 20242,58502,61602,57702,57702,4540-
07. Feb. 20242,61002,62402,58302,59202,4683-
06. Feb. 20242,61402,61402,57902,61102,4864-
05. Feb. 20242,61302,67002,59602,60502,480611.500
02. Feb. 20242,64802,64802,61102,61702,4921-
01. Feb. 20242,65002,65002,63802,64402,5178-
31. Jan. 20242,69502,70402,64202,66002,5330-
30. Jan. 20242,68402,69402,66102,69402,5654-
29. Jan. 20242,65002,67602,65002,65902,5321-
26. Jan. 20242,61302,65802,61302,65502,5283-
25. Jan. 20242,60402,66602,60402,64602,5197-
24. Jan. 20242,66202,66202,60402,60402,4797-
23. Jan. 20242,64502,65002,61402,65002,5235-
22. Jan. 20242,62502,63302,58602,62902,5035-
19. Jan. 20242,61602,66502,55902,66502,5378-
18. Jan. 20242,57502,61602,54002,61602,4911-
17. Jan. 20242,56402,57802,51602,56702,4445-
16. Jan. 20242,58902,59802,57602,58102,4578-
15. Jan. 20242,61302,61902,58502,60402,4797-
12. Jan. 20242,59102,61002,58502,60602,4816-
11. Jan. 20242,69002,69002,56402,57902,4559400
10. Jan. 20242,65602,65602,63602,65402,5273-
09. Jan. 20242,66402,67302,64302,64302,5168-
08. Jan. 20242,62002,66302,62002,66302,5359-
05. Jan. 20242,62902,63202,58102,62302,4978-
04. Jan. 20242,58402,63902,58302,63502,5092-
03. Jan. 20242,58302,61502,56302,58402,4606-
02. Jan. 20242,60102,62302,58802,58802,4644-
29. Dez. 20232,62102,62102,59502,59502,4711-
28. Dez. 20232,61902,62702,58902,61002,4854-
27. Dez. 20232,58202,61302,58202,61002,4854-
22. Dez. 20232,55402,59602,55402,58102,4578-
21. Dez. 20232,56602,57102,52902,55702,4349-
20. Dez. 20232,57002,59002,56002,56902,4464-
19. Dez. 20232,55402,57302,55402,57302,4502-
18. Dez. 20232,55602,59002,54802,55002,4283-
15. Dez. 20232,56402,58002,54502,56402,4416-
14. Dez. 20232,56502,57502,51702,55502,4330-
13. Dez. 20232,54502,55502,53402,55402,4321-
12. Dez. 20232,54702,55502,53302,55502,4330-
11. Dez. 20232,50002,54502,48502,54502,4235-
08. Dez. 20232,48902,50302,47802,50202,3826-
07. Dez. 20232,46802,48402,44002,48402,3654-
06. Dez. 20232,43602,49302,43602,47602,3578-
05. Dez. 20232,41402,44902,41102,43002,3140-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...