Deutsche Märkte schließen in 1 Stunde 37 Minute

ADVFN Plc (AFN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
37,50-1,00 (-2,60%)
Ab 12:18PM GMT. Markt geöffnet.
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 202337,6137,6137,5037,5037,5024.424
30. Jan. 202338,5040,2040,2038,5038,501.012
27. Jan. 202338,5038,5038,5038,5038,50-
26. Jan. 202338,5038,5038,5038,5038,50-
25. Jan. 202338,5039,0037,5038,5038,5015.400
24. Jan. 202338,5039,0039,0038,5038,505
23. Jan. 202338,0039,8439,0038,5038,50493
20. Jan. 202338,0038,0038,0038,0038,00-
19. Jan. 202337,5039,8036,7038,0038,0021.994
18. Jan. 202337,5037,5037,5037,5037,50-
17. Jan. 202337,5039,8036,5037,5037,5011.154
16. Jan. 202333,5040,0032,6537,5037,5041.702
13. Jan. 202333,5032,6832,6833,5033,507.500
12. Jan. 202333,5032,6532,6533,5033,5013.450
11. Jan. 202333,5033,5033,5033,5033,50-
10. Jan. 202333,5033,5033,5033,5033,50-
09. Jan. 202333,5033,5033,5033,5033,50-
06. Jan. 202333,5034,0034,0033,5033,5045.000
05. Jan. 202333,5034,9032,5133,5033,502.475
04. Jan. 202333,5033,5033,5033,5033,50-
03. Jan. 202333,5032,5132,5133,5033,50106
30. Dez. 202233,5033,5033,5033,5033,50-
29. Dez. 202233,5032,4532,4533,5033,5087
28. Dez. 202233,5034,9932,0033,5033,507.870
23. Dez. 202233,5033,5033,5033,5033,50-
22. Dez. 202233,5033,5033,5033,5033,50-
21. Dez. 202233,5033,5033,5033,5033,50-
20. Dez. 202233,5033,5033,5033,5033,50-
19. Dez. 202233,5032,8232,8233,5033,505.384
16. Dez. 202234,0034,9932,8233,5033,502.451
15. Dez. 202235,5035,4033,0034,0034,00356.901
14. Dez. 202235,5035,4035,4035,5035,502.500
13. Dez. 202235,5035,5033,2535,5035,509.982
12. Dez. 202237,5038,0035,0035,5035,5029.285
09. Dez. 202237,5037,4836,0037,5037,502.216
08. Dez. 202237,5037,5037,5037,5037,50-
07. Dez. 202237,5038,0036,0037,5037,5016.000
06. Dez. 202231,5038,1733,0037,5037,50148.568
05. Dez. 202247,5045,2545,2547,5047,50528
02. Dez. 202247,5047,5047,5047,5047,50-
01. Dez. 202247,5047,5047,5047,5047,50-
30. Nov. 202247,5047,5047,5047,5047,50-
29. Nov. 202247,5047,5047,5047,5047,50-
28. Nov. 202247,5047,5047,5047,5047,50-
25. Nov. 202247,5045,2545,2547,5047,502.432
24. Nov. 202247,5045,2545,2547,5047,5063
23. Nov. 202247,5045,2545,2547,5047,5084
22. Nov. 202247,5045,2545,2547,5047,5083
21. Nov. 202247,5048,4548,4547,5047,50412
18. Nov. 202247,5045,2545,2547,5047,5028
17. Nov. 202247,5047,5047,5047,5047,50-
16. Nov. 202247,5045,2545,2547,5047,5086
15. Nov. 202247,5045,2545,2547,5047,507
14. Nov. 202247,5047,5047,5047,5047,50-
11. Nov. 202247,5045,2545,2547,5047,502.000
10. Nov. 202247,5045,2545,2547,5047,5080
09. Nov. 202247,5045,2545,2547,5047,508
08. Nov. 202247,5046,6045,0146,6046,6034.950
07. Nov. 202247,5048,7548,7547,5047,504
04. Nov. 202247,5048,7548,7547,5047,506
03. Nov. 202247,5048,7545,5047,5047,5020.295
02. Nov. 202247,5047,5047,5047,5047,50-
01. Nov. 202247,5045,5045,5047,5047,5026
31. Okt. 202247,5048,7548,7547,5047,5011
28. Okt. 202247,5045,5045,5047,5047,50678
27. Okt. 202249,0048,2045,5047,5047,5016.000
26. Okt. 202249,0048,2048,2049,0049,00110
25. Okt. 202249,0049,0049,0049,0049,00-
24. Okt. 202249,0049,0049,0049,0049,00-
21. Okt. 202249,0048,2048,2049,0049,0020
20. Okt. 202249,0049,0049,0049,0049,00-
19. Okt. 202249,0048,2048,2049,0049,007.000
18. Okt. 202249,0048,2048,2049,0049,002.511
17. Okt. 202249,0048,2048,2049,0049,00600
14. Okt. 202249,0049,0049,0049,0049,00-
13. Okt. 202249,0049,0049,0049,0049,00-
12. Okt. 202249,0050,0049,2549,0049,0031.000
11. Okt. 202249,0049,0049,0049,0049,00-
10. Okt. 202249,0049,0049,0049,0049,00-
07. Okt. 202249,0049,0049,0049,0049,00-
06. Okt. 202251,0049,0049,0049,0049,003.375
05. Okt. 202251,0051,0051,0051,0051,00-
04. Okt. 202251,0051,0051,0051,0051,00-
03. Okt. 202251,0051,0051,0051,0051,00117
30. Sept. 202251,0051,0051,0051,0051,00-
29. Sept. 202251,5050,0050,0051,0051,005.000
28. Sept. 202252,5050,5050,0151,5051,502.633
27. Sept. 202252,5052,5052,5052,5052,50-
26. Sept. 202253,5052,1051,2551,2551,2526.083
23. Sept. 202253,5053,7052,0053,5053,503.019
22. Sept. 202253,5053,5053,5053,5053,50-
21. Sept. 202253,5053,5053,5053,5053,50-
20. Sept. 202253,5053,7053,7053,5053,504
16. Sept. 202256,5054,5053,7053,5053,502.700
15. Sept. 202256,5054,6154,6156,5056,502.000
14. Sept. 202256,5058,8954,6956,5056,5010.799
13. Sept. 202256,5059,9954,5056,5056,505.800
12. Sept. 202255,9855,9854,2556,5056,5015.172
09. Sept. 202257,5059,6455,9857,5057,5017.516
08. Sept. 202256,5059,4959,4957,5057,5026.684
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...