Deutsche Märkte schließen in 4 Stunden 23 Minuten
DAX
18.195,18 +57,53 (+0,32%) Euro Stoxx 50
5.027,85 +19,68 (+0,39%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.329,70 -12,40 (-0,53%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
62.181,35 +316,31 (+0,51%)
APQ Global Limited (APQ.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 08:23AM BST. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 0,0000 | 0,0000 | 0,0000 | 5,0000 | 5,0000 | 250.000 |
| 23. Apr. 2024 | 6,5000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 931 |
| 22. Apr. 2024 | 6,5000 | 5,9000 | 5,9000 | 6,5000 | 6,5000 | 434 |
| 19. Apr. 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
| 18. Apr. 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
| 17. Apr. 2024 | 6,5000 | 7,1500 | 5,0100 | 7,1500 | 7,1500 | 3.132 |
| 16. Apr. 2024 | 6,5000 | 7,3000 | 7,3000 | 6,5000 | 6,5000 | 102.739 |
| 15. Apr. 2024 | 6,5000 | 8,0000 | 7,5000 | 6,5000 | 6,5000 | 4.241 |
| 12. Apr. 2024 | 6,5000 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | 2.928 |
| 11. Apr. 2024 | 6,5000 | 7,1500 | 5,0000 | 7,1500 | 7,1500 | 7.473 |
| 10. Apr. 2024 | 6,5000 | 5,0000 | 5,0000 | 6,5000 | 6,5000 | 3.820 |
| 09. Apr. 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
| 08. Apr. 2024 | 6,5000 | 7,3450 | 5,0000 | 6,5000 | 6,5000 | 11.675 |
| 05. Apr. 2024 | 6,5000 | 7,8800 | 5,0000 | 6,5000 | 6,5000 | 65.089 |
| 04. Apr. 2024 | 5,6200 | 7,8800 | 5,6200 | 6,5000 | 6,5000 | 7.163 |
| 03. Apr. 2024 | 6,0000 | 8,0000 | 5,4000 | 6,0500 | 6,0500 | 214.122 |
| 02. Apr. 2024 | 5,5000 | 4,2600 | 4,2600 | 5,5000 | 5,5000 | 16.283 |
| 28. März 2024 | 5,5000 | 5,0000 | 4,2600 | 5,5000 | 5,5000 | 1.725 |
| 27. März 2024 | 5,5000 | 5,8000 | 4,2600 | 5,5000 | 5,5000 | 11.574 |
| 26. März 2024 | 5,5000 | 6,6000 | 4,2600 | 5,5000 | 5,5000 | 5.973 |
| 25. März 2024 | 5,5000 | 7,0000 | 4,2600 | 6,0500 | 6,0500 | 152.946 |
| 22. März 2024 | 2,0000 | 12,0000 | 3,0000 | 5,5000 | 5,5000 | 685.857 |
| 21. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 20. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 50.000 |
| 19. März 2024 | 3,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 325.000 |
| 18. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 15. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 14. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 13. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 12. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 11. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07. März 2024 | 3,0000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 329 |
| 06. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 04. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 01. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 29. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 28. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 27. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 26. Feb. 2024 | 0,0300 | 0,0300 | 0,0300 | 0,0300 | 0,0300 | - |
| 23. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22. Feb. 2024 | 3,0000 | 2,0000 | 2,0000 | 3,0000 | 3,0000 | 10.000 |
| 21. Feb. 2024 | 3,0000 | 3,2400 | 2,9400 | 3,2400 | 3,2400 | 1.329 |
| 20. Feb. 2024 | 3,0000 | 2,2400 | 2,0000 | 3,0000 | 3,0000 | 100.000 |
| 19. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 16. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 15. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 14. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 13. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 12. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 09. Feb. 2024 | 0,0300 | 0,0300 | 0,0300 | 0,0300 | 0,0300 | - |
| 08. Feb. 2024 | 0,0300 | 0,0300 | 0,0300 | 0,0300 | 0,0300 | - |
| 07. Feb. 2024 | 0,0300 | 0,0224 | 0,0224 | 0,0300 | 0,0300 | 100.000 |
| 06. Feb. 2024 | 0,0300 | 0,0300 | 0,0300 | 0,0300 | 0,0300 | - |
| 05. Feb. 2024 | 0,0300 | 0,0300 | 0,0300 | 0,0300 | 0,0300 | - |
| 02. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 01. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 31. Jan. 2024 | 3,0000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 329 |
| 30. Jan. 2024 | 3,0000 | 2,6400 | 2,6400 | 3,0000 | 3,0000 | 354 |
| 29. Jan. 2024 | 3,0000 | 2,7000 | 2,2400 | 2,7000 | 2,7000 | 4.229 |
| 26. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25. Jan. 2024 | 3,0000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 500 |
| 24. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 23. Jan. 2024 | 3,0000 | 2,0000 | 2,0000 | 3,0000 | 3,0000 | 500 |
| 22. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 19. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 18. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 17. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 16. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 15. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 12. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 11. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 10. Jan. 2024 | 3,0000 | 2,2400 | 2,2400 | 3,0000 | 3,0000 | 47.680 |
| 09. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 04. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 03. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 02. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 29. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 28. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 27. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 21. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 20. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 19. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 18. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 15. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 14. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 13. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 12. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 11. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 06. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 04. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 01. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 30. Nov. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
