Deutsche Märkte geschlossen

British Land Company PLC (BLND.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
395,20+2,00 (+0,51%)
Börsenschluss: 04:35PM GMT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 2024383,60402,10383,60395,20395,202.450.573
27. März 2024393,00395,70388,60393,20393,204.117.461
26. März 2024390,90396,80390,44393,60393,601.902.147
25. März 2024391,60394,20388,00392,00392,004.546.047
22. März 2024391,80394,80388,78393,90393,902.938.199
21. März 2024380,90391,90380,10391,00391,003.991.140
20. März 2024369,50375,00368,80374,00374,001.458.648
19. März 2024371,20373,50367,20369,60369,601.496.703
18. März 2024366,40380,20365,20372,50372,503.491.266
15. März 2024373,80374,80364,90368,20368,206.918.940
14. März 2024361,80374,63361,50366,10366,102.511.524
13. März 2024367,40369,80361,90368,40368,402.154.949
12. März 2024367,90368,90362,40364,00364,002.619.789
11. März 2024366,80371,40360,90366,40366,402.373.368
08. März 2024362,50369,10357,00367,70367,703.537.650
07. März 2024361,10366,70356,30358,90358,902.410.525
06. März 2024357,70365,72356,00360,80360,806.094.958
05. März 2024358,30359,80349,50357,60357,603.046.557
04. März 2024358,00359,90353,80356,50356,502.931.475
01. März 2024348,70358,68348,70358,50358,502.558.336
29. Feb. 2024348,00358,30346,30347,90347,905.598.023
28. Feb. 2024352,90354,00342,30346,70346,705.197.225
27. Feb. 2024357,40361,20352,30353,90353,903.523.520
26. Feb. 2024369,00369,00357,30357,40357,407.580.653
23. Feb. 2024369,20369,20360,30361,40361,402.990.419
22. Feb. 2024369,70373,10359,40360,60360,605.456.731
21. Feb. 2024370,20376,80369,40369,40369,403.998.845
20. Feb. 2024373,90373,90368,30372,10372,102.183.907
19. Feb. 2024384,00384,00370,80374,20374,201.328.816
16. Feb. 2024378,90381,60372,30374,80374,801.953.199
15. Feb. 2024370,50377,10368,00375,00375,002.272.476
14. Feb. 2024367,50375,00367,50368,20368,202.694.387
13. Feb. 2024374,00374,40365,40366,30366,302.966.365
12. Feb. 2024368,00376,20368,00373,00373,002.221.453
09. Feb. 2024386,00392,90367,60368,30368,301.410.376
08. Feb. 2024378,40384,00377,60377,80377,803.025.946
07. Feb. 2024381,00384,70379,20379,70379,704.940.095
06. Feb. 2024381,80385,80376,30381,90381,902.453.399
05. Feb. 2024378,30386,50376,90378,90378,902.650.179
02. Feb. 2024380,20387,00375,40379,40379,402.969.575
01. Feb. 2024379,00383,80372,80375,80375,802.697.360
31. Jan. 2024381,90384,90378,50382,00382,0010.632.810
30. Jan. 2024379,60382,50377,10378,40378,402.065.707
29. Jan. 2024372,40377,30368,30377,30377,301.447.241
26. Jan. 2024373,60375,05370,00371,50371,503.033.748
25. Jan. 2024370,80374,90367,40372,10372,102.753.110
24. Jan. 2024369,60375,70366,90373,60373,603.339.548
23. Jan. 2024377,70379,30363,90365,60365,6015.824.227
22. Jan. 2024375,10381,60374,10376,50376,504.406.716
19. Jan. 2024382,60382,60375,03375,10375,107.559.549
18. Jan. 2024384,10386,50376,60378,70378,707.090.903
17. Jan. 2024387,70391,00378,06380,50380,507.771.725
16. Jan. 2024394,60400,00393,60396,10396,106.362.631
15. Jan. 2024402,10405,00396,70398,60398,602.246.732
12. Jan. 2024388,20406,10388,20402,10402,106.055.473
11. Jan. 2024400,00405,60395,00395,50395,503.509.916
10. Jan. 2024394,40401,71394,40395,70395,703.518.773
09. Jan. 2024399,20402,50393,70398,90398,905.720.839
08. Jan. 2024400,00400,50390,80400,50400,501.958.671
05. Jan. 2024392,30397,90390,25395,40395,402.824.336
04. Jan. 2024393,80399,00393,20395,80395,802.396.906
03. Jan. 2024396,80401,00392,30394,90394,903.401.612
02. Jan. 2024399,30403,40396,00397,30397,302.205.337
29. Dez. 2023406,90411,70398,50399,60399,60788.274
28. Dez. 2023408,10409,70403,30405,80405,801.753.680
27. Dez. 2023407,10409,70404,80407,90407,901.390.782
22. Dez. 2023402,60406,70393,30406,00406,004.247.088
21. Dez. 2023405,40408,00402,40405,30405,302.132.407
20. Dez. 2023410,60415,35406,70409,80409,8034.248.261
19. Dez. 2023409,40414,60404,70405,60405,6037.093.001
18. Dez. 2023405,80409,80396,80408,50408,503.885.097
15. Dez. 2023413,00421,90407,50409,30409,307.418.734
14. Dez. 2023400,30417,90400,00413,10413,105.126.588
13. Dez. 2023384,00392,20383,28387,70387,705.381.185
12. Dez. 2023386,80396,80384,20384,20384,205.979.722
11. Dez. 2023375,70390,90375,30387,90387,905.059.664
08. Dez. 2023374,60381,30371,50376,20376,207.242.702
07. Dez. 2023372,70377,60368,96375,10375,102.836.249
06. Dez. 2023371,30376,60367,70376,40376,4017.374.637
05. Dez. 2023364,80371,20363,30369,90369,903.576.923
04. Dez. 2023367,00367,90357,20361,00361,002.796.249
01. Dez. 2023352,50362,80349,80360,90360,903.519.110
30. Nov. 2023351,10356,70350,60351,60351,608.758.655
29. Nov. 2023345,20357,70345,20352,90352,903.409.258
28. Nov. 2023348,00348,80340,00345,80345,805.975.682
27. Nov. 2023343,70348,90343,70348,50348,505.137.989
24. Nov. 2023345,30349,00343,30345,50345,508.740.560
23. Nov. 2023350,60354,90342,90347,50347,503.006.314
23. Nov. 202312.16 Dividende
22. Nov. 2023358,00369,50355,80362,20350,044.509.876
21. Nov. 2023368,40371,40358,70360,20348,113.756.403
20. Nov. 2023367,10371,50364,60369,00356,619.507.995
17. Nov. 2023353,20369,60353,20367,20354,877.207.972
16. Nov. 2023352,30359,41344,30351,30339,513.226.713
15. Nov. 2023359,00370,40347,20354,50342,6010.223.436
14. Nov. 2023322,30350,50320,20350,50338,738.418.405
13. Nov. 2023318,20334,10316,00319,50308,7712.992.832
10. Nov. 2023311,30315,90307,40313,70303,174.640.183
09. Nov. 2023310,10318,60310,10313,60303,0727.281.708
08. Nov. 2023315,90319,00315,20315,90305,292.467.718
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...