Deutsche Märkte schließen in 3 Stunden 48 Minuten

Aminex PLC (AEX.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1,1450+0,0450 (+4,09%)
Ab 11:44AM GMT. Markt geöffnet.
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20221,14001,15001,05001,14501,1450443.365
07. Dez. 20221,12501,15001,08101,10001,10005.498.441
06. Dez. 20221,12501,15001,10001,12501,12503.750.801
05. Dez. 20221,10001,15001,09001,12501,12502.742.214
02. Dez. 20221,07501,14801,06801,10001,10008.847.504
01. Dez. 20221,10001,10001,06701,07501,075024.658.742
30. Nov. 20221,12501,12101,06701,08001,08008.585.646
29. Nov. 20221,20001,21001,10001,12501,12507.511.480
28. Nov. 20221,32501,40001,10001,20001,200031.815.627
25. Nov. 20221,05001,34001,00001,00001,000019.023.676
24. Nov. 20221,05001,10001,01101,05001,05002.533.166
23. Nov. 20221,05001,10001,01001,05001,05004.026.118
22. Nov. 20221,00001,14801,01001,05001,05007.481.828
21. Nov. 20220,97501,00000,95001,00001,000084.166.691
18. Nov. 20220,95001,05000,92000,97500,975010.486.342
17. Nov. 20220,95000,96000,90000,90000,90001.056.074
16. Nov. 20220,95000,98000,91700,95000,95003.182.435
15. Nov. 20220,95000,97500,91300,95000,95002.149.449
14. Nov. 20220,97501,04000,91300,95000,95006.612.696
11. Nov. 20220,95001,04000,91700,97500,97506.447.921
10. Nov. 20220,90000,94500,87500,95000,95008.044.575
09. Nov. 20220,95000,95000,85000,90000,900019.622.038
08. Nov. 20220,95000,95900,91800,95000,95001.594.751
07. Nov. 20220,97500,98600,90400,95000,95003.791.750
04. Nov. 20221,00001,01800,96300,97500,97506.519.825
03. Nov. 20221,02501,05001,00001,00001,00004.485.270
02. Nov. 20221,02501,04801,00001,01001,01003.294.944
01. Nov. 20221,10001,14000,86001,02501,025048.107.737
31. Okt. 20221,25001,29401,20001,24001,24006.821.713
28. Okt. 20221,25001,29401,23001,25001,25002.886.671
27. Okt. 20221,17501,29801,14501,25001,25001.455.030
26. Okt. 20221,17501,25001,15001,17501,17504.698.280
25. Okt. 20221,15001,25001,12601,17501,17502.692.397
24. Okt. 20221,20001,23801,11101,15001,15004.647.456
21. Okt. 20221,25001,24601,15001,20001,20003.988.774
20. Okt. 20221,25001,26701,20001,25001,25002.605.010
19. Okt. 20221,30001,35001,20101,25001,25002.461.205
18. Okt. 20221,30001,35001,25001,30001,30004.064.800
17. Okt. 20221,30001,35001,25001,35001,35005.159.890
14. Okt. 20221,25001,35001,26601,30001,30005.753.962
13. Okt. 20221,25001,30001,20001,25001,25001.261.923
12. Okt. 20221,25001,33001,20001,25001,25003.342.304
11. Okt. 20221,27501,30001,25001,25001,25006.533.897
10. Okt. 20221,22501,30001,23301,27501,27506.215.279
07. Okt. 20221,30001,37001,15001,25001,250017.567.288
06. Okt. 20221,15001,40001,15001,33501,335020.140.382
05. Okt. 20221,10001,19001,10001,15001,150011.639.649
04. Okt. 20221,07501,14001,05001,10001,10002.128.814
03. Okt. 20221,05001,10001,03701,05001,05002.612.957
30. Sept. 20220,95001,10000,97301,05001,050019.058.516
29. Sept. 20220,97501,00000,91700,95000,95006.406.312
28. Sept. 20220,97501,00000,95001,00001,00004.232.801
27. Sept. 20221,00001,00000,95000,97500,97503.984.696
26. Sept. 20221,05000,99400,95000,99400,994010.919.605
23. Sept. 20221,05001,06501,00001,05001,05006.054.331
22. Sept. 20221,05001,10001,01001,05001,05002.780.832
21. Sept. 20221,05001,13901,00001,10001,10006.362.842
20. Sept. 20221,12501,15001,03001,07001,07009.074.561
16. Sept. 20221,10001,18901,10301,12501,12502.918.302
15. Sept. 20221,10001,15001,05001,10001,10005.166.427
14. Sept. 20221,00001,14001,00001,10001,10003.522.321
13. Sept. 20221,00001,05000,95001,00001,00004.049.091
12. Sept. 20220,97801,02000,97801,00001,00002.830.335
09. Sept. 20221,00001,03700,97801,00001,00004.576.276
08. Sept. 20221,00001,04700,98301,00001,00006.810.073
07. Sept. 20221,00001,05000,95001,00001,000010.031.083
06. Sept. 20221,00001,05000,96601,02501,025010.964.505
05. Sept. 20221,02501,07700,97601,00001,00009.315.913
02. Sept. 20221,02501,07000,98801,02501,025010.708.866
01. Sept. 20221,12501,17001,01001,02501,025017.300.816
31. Aug. 20221,12501,19001,10301,12501,12509.191.009
30. Aug. 20221,02501,20001,04301,12501,12506.840.239
26. Aug. 20221,07501,14501,03601,02501,025010.655.947
25. Aug. 20221,15001,20001,05001,07501,075017.173.323
24. Aug. 20221,05001,18101,05001,15001,150035.652.898
23. Aug. 20221,00001,09800,95001,05001,050013.505.770
22. Aug. 20221,00001,04000,96601,00001,00004.309.425
19. Aug. 20221,02501,10000,96001,00001,000010.267.061
18. Aug. 20220,90001,09400,92601,02501,025015.086.045
17. Aug. 20220,90000,96000,90000,90000,90004.862.138
16. Aug. 20220,90000,94000,88800,90000,90002.785.983
15. Aug. 20220,90000,94000,85000,90000,90001.761.802
12. Aug. 20220,87500,94000,85000,90000,90005.389.866
11. Aug. 20220,92500,95000,85300,87500,87505.486.975
10. Aug. 20220,95000,95700,90000,92500,92508.046.350
09. Aug. 20220,95000,99000,90200,90200,90206.826.817
08. Aug. 20220,95000,99600,91600,95000,950013.338.881
05. Aug. 20220,90000,94500,88800,92400,92406.843.737
04. Aug. 20220,90000,94000,88000,90000,90002.390.549
03. Aug. 20220,87500,95000,87000,90000,900010.343.507
02. Aug. 20220,85000,94000,80000,87500,87507.964.282
01. Aug. 20220,80000,88700,79100,85000,85008.600.978
29. Juli 20220,80000,84500,77300,80000,80001.960.704
28. Juli 20220,75000,83000,75000,80000,80002.267.629
27. Juli 20220,75000,77000,71000,75000,75001.313.072
26. Juli 20220,75000,79500,73600,75000,7500436.079
25. Juli 20220,75000,77500,72000,75000,75001.694.140
22. Juli 20220,75000,78100,73800,75000,75001.605.258
21. Juli 20220,75000,80000,70000,75000,7500416.314
20. Juli 20220,75000,78800,73300,75000,75001.185.910
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...