Deutsche Märkte geschlossen

Barratt Developments plc (BDEV.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
478,50+0,50 (+0,10%)
Börsenschluss: 04:40PM GMT
Zeitraum:
24. Feb. 2023 - 24. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 2024478,00483,10473,80478,50478,5017.878.562
22. Feb. 2024481,80482,70475,20478,00478,009.211.138
21. Feb. 2024480,50484,50477,30478,00478,0022.460.076
20. Feb. 2024477,50481,50473,90480,80480,809.027.402
19. Feb. 2024477,10479,10474,20477,80477,801.755.016
16. Feb. 2024475,80479,70470,90478,00478,0019.706.509
15. Feb. 2024476,00477,60472,10475,70475,704.286.421
14. Feb. 2024468,20480,09468,20473,60473,605.800.777
13. Feb. 2024488,50488,50465,00466,10466,1011.122.952
12. Feb. 2024488,30488,50481,90488,50488,5015.526.411
09. Feb. 2024488,30490,60480,00487,10487,1014.419.999
08. Feb. 2024500,00507,00486,00487,50487,5011.809.300
07. Feb. 2024522,00524,00481,00501,00501,0060.010.853
06. Feb. 2024525,60532,00520,20530,00530,0013.116.846
05. Feb. 2024528,40532,60520,00520,80520,803.806.347
02. Feb. 2024539,60542,40528,60529,40529,403.879.558
01. Feb. 2024536,60542,00532,70534,80534,802.091.273
31. Jan. 2024534,40542,60533,00540,40540,404.462.479
30. Jan. 2024531,20538,20528,20533,80533,803.365.863
29. Jan. 2024542,20542,20534,80539,80539,801.681.913
26. Jan. 2024535,20543,60529,40543,00543,002.909.319
25. Jan. 2024531,20536,00529,00534,80534,801.893.167
24. Jan. 2024533,60537,60530,00534,60534,602.136.189
23. Jan. 2024543,60544,20532,60532,60532,602.688.139
22. Jan. 2024530,60539,60528,80539,40539,402.557.001
19. Jan. 2024528,60533,20520,40524,00524,003.388.146
18. Jan. 2024525,00527,20521,20524,20524,203.058.659
17. Jan. 2024529,20532,39514,80519,60519,605.605.249
16. Jan. 2024539,20547,00537,60537,60537,604.336.589
15. Jan. 2024542,00543,00538,06542,20542,202.149.797
12. Jan. 2024540,60547,40540,00541,00541,003.463.955
11. Jan. 2024556,60556,60535,60535,60535,603.334.279
10. Jan. 2024547,40554,80546,10553,40553,402.440.260
09. Jan. 2024552,80552,80544,80544,80544,803.275.663
08. Jan. 2024539,40556,00539,40553,20553,204.906.568
05. Jan. 2024547,00549,80538,00546,40546,403.426.902
04. Jan. 2024545,80552,40545,60550,80550,802.302.030
03. Jan. 2024551,00556,60544,20548,00548,003.511.848
02. Jan. 2024563,60571,50553,00554,40554,401.638.401
29. Dez. 2023564,60566,00562,00562,60562,60827.490
28. Dez. 2023567,00568,60557,20562,40562,401.262.809
27. Dez. 2023567,20573,60560,60566,40566,401.966.754
22. Dez. 2023560,80565,80559,60565,80565,80623.589
21. Dez. 2023560,40566,80557,40563,00563,003.380.404
20. Dez. 2023572,00582,60552,80563,40563,404.955.295
19. Dez. 2023551,20558,00548,20556,20556,203.776.023
18. Dez. 2023560,00569,40551,60551,60551,609.223.440
15. Dez. 2023562,00570,20557,60566,00566,0010.845.103
14. Dez. 2023550,80565,00539,00561,80561,804.819.491
13. Dez. 2023542,80548,00538,20542,40542,402.613.304
12. Dez. 2023544,40549,80541,20541,60541,603.435.090
11. Dez. 2023536,00545,40535,20541,80541,807.808.097
08. Dez. 2023540,00545,40532,00536,60536,603.817.597
07. Dez. 2023529,20542,00526,20542,00542,002.787.307
06. Dez. 2023525,00532,60521,80531,80531,809.966.591
05. Dez. 2023521,20528,60516,20526,00526,004.665.579
04. Dez. 2023517,20527,60514,00522,60522,603.721.497
01. Dez. 2023515,00521,40514,00519,80519,803.638.576
30. Nov. 2023508,40515,40505,40513,80513,8012.292.689
29. Nov. 2023502,60508,20498,20508,20508,204.426.301
28. Nov. 2023499,00504,60495,40502,40502,403.114.446
27. Nov. 2023496,30503,40492,40501,40501,403.454.828
24. Nov. 2023491,60497,20490,40495,00495,003.227.298
23. Nov. 2023492,70497,60490,50492,40492,402.547.516
22. Nov. 2023491,60503,00488,10492,60492,6010.192.079
21. Nov. 2023487,70494,60484,70492,40492,407.071.410
20. Nov. 2023481,50488,60481,40487,20487,208.886.000
17. Nov. 2023470,20484,50467,40484,00484,004.784.088
16. Nov. 2023474,30478,50468,10469,20469,204.150.300
15. Nov. 2023472,70485,40469,90472,80472,803.939.870
14. Nov. 2023454,00474,90446,80473,00473,003.762.751
13. Nov. 2023443,70451,17440,60450,20450,202.041.347
10. Nov. 2023453,90459,30438,40444,10444,108.916.007
09. Nov. 2023447,10458,00445,55457,40457,403.302.448
08. Nov. 2023447,80452,20443,70448,40448,406.178.999
07. Nov. 2023438,60453,80437,00449,70449,704.160.851
06. Nov. 2023441,80444,80437,80439,80439,802.645.825
03. Nov. 2023434,10447,75427,90442,40442,403.793.154
02. Nov. 2023420,00434,90403,90432,40432,408.516.144
01. Nov. 2023416,50418,90406,10417,50417,502.100.251
31. Okt. 2023410,00417,54406,10413,90413,902.515.959
30. Okt. 2023410,30415,40407,70408,60408,603.286.191
27. Okt. 2023405,90410,60396,40407,40407,402.344.954
26. Okt. 2023397,80408,70394,80403,80403,804.047.185
25. Okt. 2023398,50403,20394,75401,20401,202.498.041
24. Okt. 2023397,30401,70394,10399,30399,305.552.014
23. Okt. 2023392,90398,50384,15398,10398,105.955.672
20. Okt. 2023388,60393,70387,55392,30392,304.403.337
19. Okt. 2023398,10403,00392,50392,50392,508.882.640
18. Okt. 2023418,70427,00400,30402,10402,104.623.255
17. Okt. 2023412,10424,60406,00423,90423,902.450.434
16. Okt. 2023420,00423,30413,80415,10415,103.477.080
13. Okt. 2023425,10430,80415,40417,50417,502.224.538
12. Okt. 2023429,00432,85425,40425,40425,402.348.032
11. Okt. 2023429,00435,40424,21429,80429,803.241.897
10. Okt. 2023426,20433,80418,40432,10432,102.726.599
09. Okt. 2023425,40428,10419,30420,90420,903.761.066
06. Okt. 2023421,60428,30419,68426,40426,406.374.979
05. Okt. 2023410,00421,30410,00418,60418,601.939.275
04. Okt. 2023416,30418,10407,50410,10410,104.604.047
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...