Deutsche Märkte öffnen in 34 Minuten

Barratt Developments plc (BDEV.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
405,60-3,80 (-0,93%)
Börsenschluss: 06:45PM GMT
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 20220,000,000,00405,60405,602.664
02. Dez. 2022406,90412,70403,60409,40409,403.311.272
01. Dez. 2022407,50410,30401,80405,50405,503.718.435
30. Nov. 2022402,70404,40396,00397,70397,7010.933.258
29. Nov. 2022398,60403,90396,40398,10398,102.757.478
28. Nov. 2022404,70407,10399,20399,90399,902.940.966
25. Nov. 2022402,50407,52396,70407,50407,503.122.752
24. Nov. 2022405,60412,80404,40405,20405,202.301.846
23. Nov. 2022401,00404,10394,30403,70403,703.701.736
22. Nov. 2022400,40403,10395,00398,70398,702.717.439
21. Nov. 2022397,60402,50395,85400,00400,002.088.373
18. Nov. 2022397,20403,55394,50399,20399,203.142.595
17. Nov. 2022399,70403,50395,60395,70395,702.956.123
16. Nov. 2022404,90406,90392,60397,50397,503.605.809
15. Nov. 2022409,00409,60400,60404,50404,505.898.571
14. Nov. 2022411,80413,40400,60407,70407,704.305.068
11. Nov. 2022412,50417,90406,32411,20411,205.846.082
10. Nov. 2022386,20413,05385,70412,30412,306.066.150
09. Nov. 2022383,90392,70382,73389,50389,5011.739.194
08. Nov. 2022377,00387,00371,10386,00386,007.480.663
07. Nov. 2022387,10393,90382,50385,70385,706.367.470
04. Nov. 2022382,50390,20377,10388,60388,608.665.673
03. Nov. 2022375,90379,60371,60379,40379,406.509.164
02. Nov. 2022381,80382,30375,00381,10381,104.449.951
01. Nov. 2022381,40385,00377,20381,30381,303.838.606
31. Okt. 2022378,10380,17372,80376,20376,207.437.414
28. Okt. 2022372,20378,20368,90378,20378,203.517.983
27. Okt. 2022375,90385,20373,70380,20380,204.684.502
26. Okt. 2022373,00385,50372,90378,30378,3012.547.368
25. Okt. 2022362,00374,80356,70372,90372,907.341.608
24. Okt. 2022349,90361,20349,40361,20361,207.296.159
21. Okt. 2022350,70352,65339,80348,20348,203.741.335
20. Okt. 2022342,50357,90336,20353,20353,203.883.201
19. Okt. 2022353,40357,00342,10344,20344,205.808.338
18. Okt. 2022360,00362,73351,50352,70352,704.931.754
17. Okt. 2022347,60365,03346,40360,00360,007.735.858
14. Okt. 2022348,60356,00345,30347,00347,006.461.156
13. Okt. 2022319,90351,70317,80341,80341,808.997.400
12. Okt. 2022325,90330,80313,00325,40325,4012.824.534
11. Okt. 2022339,90346,60334,58343,00343,008.226.155
10. Okt. 2022338,00345,60337,01341,70341,706.218.866
07. Okt. 2022350,00351,70339,79340,00340,007.462.593
06. Okt. 2022356,90360,90349,60352,00352,004.920.944
05. Okt. 2022361,80368,50349,00352,90352,908.364.040
04. Okt. 2022360,40369,00354,90362,70362,708.345.771
03. Okt. 2022343,70355,73338,00354,20354,208.428.916
30. Sept. 2022325,00343,05324,10342,20342,208.157.900
29. Sept. 2022341,80343,52317,55323,40323,408.887.003
29. Sept. 202225.7 Dividende
28. Sept. 2022355,50371,28346,10370,70345,0011.466.578
27. Sept. 2022388,20391,30360,30360,30335,329.301.539
26. Sept. 2022400,90402,30383,90389,83362,818.985.180
23. Sept. 2022411,60425,60401,00406,00377,857.358.565
22. Sept. 2022409,30417,90408,00411,70383,165.004.538
21. Sept. 2022411,70424,70410,80418,90389,866.475.900
20. Sept. 2022430,60431,61404,70404,80376,746.021.594
16. Sept. 2022421,20433,40419,60429,00399,2612.449.167
15. Sept. 2022406,90425,70406,90424,20394,794.056.934
14. Sept. 2022415,10421,50405,40406,40378,223.703.174
13. Sept. 2022434,90435,08416,60417,20388,284.076.205
12. Sept. 2022422,20435,10422,10433,80403,735.138.433
09. Sept. 2022412,70422,20411,90422,20392,937.521.240
08. Sept. 2022408,40420,09406,90410,50382,044.734.690
07. Sept. 2022419,00426,50413,20414,10385,394.683.096
06. Sept. 2022410,60429,90408,20422,20392,9310.009.028
05. Sept. 2022404,40413,80403,50408,60380,272.745.855
02. Sept. 2022409,00411,96393,05410,10381,674.467.807
01. Sept. 2022422,20427,50413,10415,20386,412.677.571
31. Aug. 2022437,10441,30425,10427,30397,686.480.897
30. Aug. 2022427,80441,50427,80432,80402,793.677.571
26. Aug. 2022434,90439,60428,50429,90400,101.887.184
25. Aug. 2022439,00441,80425,20430,10400,282.013.377
24. Aug. 2022441,80444,80433,50435,70405,492.203.578
23. Aug. 2022447,50452,80443,30443,40412,668.946.928
22. Aug. 2022463,80464,70447,50450,10418,904.997.719
19. Aug. 2022468,20472,85461,50462,50430,444.430.485
18. Aug. 2022464,20472,80464,20471,10438,442.762.401
17. Aug. 2022482,00484,66462,90463,70431,552.987.626
16. Aug. 2022487,60488,75479,70482,00448,583.003.645
15. Aug. 2022490,00490,00482,30486,90453,142.274.163
12. Aug. 2022487,00493,10485,00486,90453,142.604.933
11. Aug. 2022498,00500,50487,00487,90454,071.285.665
10. Aug. 2022480,60496,40472,80495,20460,873.361.137
09. Aug. 2022488,60488,60474,70478,10444,952.130.127
08. Aug. 2022487,50493,70486,30487,80453,981.307.619
05. Aug. 2022499,50499,50481,70483,40449,891.812.712
04. Aug. 2022490,20492,40482,90492,40458,269.189.871
03. Aug. 2022477,10491,50473,50489,40455,472.589.155
02. Aug. 2022504,00504,00477,50477,50444,402.113.760
01. Aug. 2022500,60508,80499,00505,60470,552.168.352
29. Juli 2022502,80508,54498,64501,00466,272.626.520
28. Juli 2022498,30503,80497,70502,00467,201.695.518
27. Juli 2022497,40498,80493,70494,40460,123.202.362
26. Juli 2022499,70503,40488,20494,40460,122.488.848
25. Juli 2022498,30506,40493,40502,80467,944.536.959
22. Juli 2022501,00502,40494,40499,80465,152.933.633
21. Juli 2022490,00500,20486,02500,20465,525.643.052
20. Juli 2022487,30488,80481,10487,30453,522.497.022
19. Juli 2022478,80487,50476,80485,00451,381.944.201
18. Juli 2022475,00486,90475,00481,90448,497.139.190
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...