Deutsche Märkte schließen in 1 Stunde 41 Minute
DAX
17.852,43 -236,27 (-1,31%) Euro Stoxx 50
4.912,45 -77,43 (-1,55%) Dow Jones 30
37.870,85 -590,07 (-1,53%) Gold
2.332,70 -5,70 (-0,24%) EUR/USD
1,0703 +0,0002 (+0,02%) Bitcoin EUR
59.221,87 -2.559,75 (-4,14%)
Bushveld Minerals Limited (BMN.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 02:18PM BST. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 0,6850 | 0,7000 | 0,6000 | 0,6300 | 0,6300 | 3.921.042 |
| 24. Apr. 2024 | 0,6250 | 0,8000 | 0,6000 | 0,6500 | 0,6500 | 16.323.404 |
| 23. Apr. 2024 | 0,7000 | 0,9000 | 0,5000 | 0,6600 | 0,6600 | 86.030.572 |
| 22. Apr. 2024 | 1,0750 | 1,2000 | 1,0500 | 1,1250 | 1,1250 | 1.174.748 |
| 19. Apr. 2024 | 1,1500 | 1,2000 | 1,0500 | 1,0750 | 1,0750 | 1.068.177 |
| 18. Apr. 2024 | 1,0000 | 1,2000 | 0,9890 | 1,1250 | 1,1250 | 10.444.294 |
| 17. Apr. 2024 | 1,0750 | 1,1000 | 0,9660 | 1,0000 | 1,0000 | 19.206.547 |
| 16. Apr. 2024 | 1,1500 | 1,2000 | 1,0000 | 1,0500 | 1,0500 | 6.028.581 |
| 15. Apr. 2024 | 1,1500 | 1,1980 | 1,1000 | 1,1500 | 1,1500 | 3.877.464 |
| 12. Apr. 2024 | 1,1750 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 3.020.593 |
| 11. Apr. 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1750 | 1,1750 | 3.383.466 |
| 10. Apr. 2024 | 1,2000 | 1,2800 | 1,1500 | 1,2000 | 1,2000 | 5.179.331 |
| 09. Apr. 2024 | 1,2500 | 1,3000 | 1,1500 | 1,2000 | 1,2000 | 1.512.710 |
| 08. Apr. 2024 | 1,1750 | 1,3500 | 1,1500 | 1,2500 | 1,2500 | 4.791.859 |
| 05. Apr. 2024 | 1,2500 | 1,3000 | 1,1240 | 1,1750 | 1,1750 | 2.935.085 |
| 04. Apr. 2024 | 1,2000 | 1,2870 | 1,2000 | 1,2500 | 1,2500 | 3.051.929 |
| 03. Apr. 2024 | 1,2500 | 1,2500 | 1,1250 | 1,2000 | 1,2000 | 4.312.848 |
| 02. Apr. 2024 | 1,3000 | 1,4000 | 1,2000 | 1,2500 | 1,2500 | 1.655.804 |
| 28. März 2024 | 1,2000 | 1,3000 | 1,1500 | 1,3000 | 1,3000 | 5.856.215 |
| 27. März 2024 | 1,2250 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 10.952.237 |
| 26. März 2024 | 1,2250 | 1,2500 | 1,2000 | 1,2250 | 1,2250 | 865.293 |
| 25. März 2024 | 1,2250 | 1,3000 | 1,2000 | 1,2250 | 1,2250 | 1.724.527 |
| 22. März 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2250 | 1,2250 | 2.508.490 |
| 21. März 2024 | 1,3750 | 1,3500 | 1,1530 | 1,2750 | 1,2750 | 15.269.493 |
| 20. März 2024 | 1,4500 | 1,5000 | 1,3500 | 1,3750 | 1,3750 | 1.745.335 |
| 19. März 2024 | 1,4750 | 1,5000 | 1,4050 | 1,4500 | 1,4500 | 2.408.381 |
| 18. März 2024 | 1,4750 | 1,5900 | 1,4000 | 1,4750 | 1,4750 | 2.564.590 |
| 15. März 2024 | 1,4750 | 1,6000 | 1,4250 | 1,4750 | 1,4750 | 2.125.826 |
| 14. März 2024 | 1,5250 | 1,8000 | 1,4250 | 1,4750 | 1,4750 | 3.601.851 |
| 13. März 2024 | 1,5250 | 1,6000 | 1,4180 | 1,4500 | 1,4500 | 1.543.290 |
| 12. März 2024 | 1,5000 | 1,6500 | 1,4000 | 1,5250 | 1,5250 | 5.982.128 |
| 11. März 2024 | 1,5250 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 2.558.945 |
| 08. März 2024 | 1,6500 | 1,7500 | 1,4500 | 1,5000 | 1,5000 | 4.438.593 |
| 07. März 2024 | 1,2750 | 1,7500 | 1,1500 | 1,7000 | 1,7000 | 9.118.402 |
| 06. März 2024 | 1,3250 | 1,3500 | 1,2000 | 1,2750 | 1,2750 | 1.681.238 |
| 05. März 2024 | 1,3500 | 1,4500 | 1,2940 | 1,4500 | 1,4500 | 2.782.374 |
| 04. März 2024 | 1,3500 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 69.605.084 |
| 01. März 2024 | 1,3500 | 1,4500 | 1,3000 | 1,4500 | 1,4500 | 7.928.413 |
| 29. Feb. 2024 | 1,3500 | 1,4000 | 1,2300 | 1,3500 | 1,3500 | 9.046.860 |
| 28. Feb. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4500 | 1,4500 | 6.736.221 |
| 27. Feb. 2024 | 1,5500 | 1,6000 | 1,3000 | 1,4900 | 1,4900 | 7.120.797 |
| 26. Feb. 2024 | 1,7000 | 1,8000 | 1,5000 | 1,5000 | 1,5000 | 5.384.808 |
| 23. Feb. 2024 | 1,6000 | 1,7000 | 1,5000 | 1,7000 | 1,7000 | 3.229.785 |
| 22. Feb. 2024 | 1,6500 | 1,8000 | 1,5000 | 1,5800 | 1,5800 | 2.433.027 |
| 21. Feb. 2024 | 1,3500 | 1,8000 | 1,3000 | 1,6000 | 1,6000 | 4.344.438 |
| 20. Feb. 2024 | 1,3500 | 1,5000 | 1,3000 | 1,3500 | 1,3500 | 2.792.590 |
| 19. Feb. 2024 | 1,3500 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 1.205.592 |
| 16. Feb. 2024 | 1,3500 | 1,8000 | 1,3000 | 1,3500 | 1,3500 | 10.835.990 |
| 15. Feb. 2024 | 1,2750 | 1,3460 | 1,2000 | 1,2500 | 1,2500 | 2.692.317 |
| 14. Feb. 2024 | 1,2500 | 1,4400 | 1,2000 | 1,2750 | 1,2750 | 2.323.883 |
| 13. Feb. 2024 | 1,3500 | 1,4000 | 1,1500 | 1,2500 | 1,2500 | 7.477.478 |
| 12. Feb. 2024 | 1,3500 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 1.148.405 |
| 09. Feb. 2024 | 1,3500 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 4.901.815 |
| 08. Feb. 2024 | 1,3500 | 1,4000 | 1,2500 | 1,3500 | 1,3500 | 937.815 |
| 07. Feb. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,3500 | 1,3500 | 3.426.233 |
| 06. Feb. 2024 | 1,2000 | 1,6000 | 1,1000 | 1,4500 | 1,4500 | 15.677.899 |
| 05. Feb. 2024 | 1,4500 | 1,5000 | 1,1000 | 1,2250 | 1,2250 | 8.902.888 |
| 02. Feb. 2024 | 1,5250 | 1,6900 | 1,3500 | 1,4250 | 1,4250 | 7.073.673 |
| 01. Feb. 2024 | 1,0500 | 2,0000 | 1,0150 | 1,6000 | 1,6000 | 65.857.481 |
| 31. Jan. 2024 | 1,2000 | 1,2500 | 1,0100 | 1,0720 | 1,0720 | 4.790.826 |
| 30. Jan. 2024 | 1,1750 | 1,2500 | 1,1000 | 1,2000 | 1,2000 | 3.610.778 |
| 29. Jan. 2024 | 1,3500 | 1,4000 | 1,1500 | 1,1750 | 1,1750 | 4.314.473 |
| 26. Jan. 2024 | 1,2750 | 1,4000 | 1,1500 | 1,3500 | 1,3500 | 6.099.495 |
| 25. Jan. 2024 | 1,3500 | 1,4000 | 0,9600 | 1,2750 | 1,2750 | 14.215.466 |
| 24. Jan. 2024 | 1,3750 | 1,4000 | 1,2800 | 1,3500 | 1,3500 | 2.257.122 |
| 23. Jan. 2024 | 1,4000 | 1,4990 | 1,3500 | 1,3750 | 1,3750 | 2.681.184 |
| 22. Jan. 2024 | 1,6250 | 1,7000 | 1,3500 | 1,4000 | 1,4000 | 4.760.454 |
| 19. Jan. 2024 | 1,5500 | 1,7000 | 1,4000 | 1,6250 | 1,6250 | 7.029.131 |
| 18. Jan. 2024 | 1,4500 | 1,6000 | 1,4000 | 1,5500 | 1,5500 | 6.708.062 |
| 17. Jan. 2024 | 1,4750 | 1,5500 | 1,4000 | 1,4500 | 1,4500 | 4.107.252 |
| 16. Jan. 2024 | 1,4250 | 1,7000 | 1,3350 | 1,5000 | 1,5000 | 20.734.641 |
| 15. Jan. 2024 | 2,0650 | 2,2000 | 1,3000 | 1,5000 | 1,5000 | 61.175.663 |
| 12. Jan. 2024 | 2,2500 | 2,4000 | 2,0040 | 2,1500 | 2,1500 | 3.471.567 |
| 11. Jan. 2024 | 2,3250 | 2,4500 | 2,2000 | 2,4500 | 2,4500 | 1.736.859 |
| 10. Jan. 2024 | 2,4000 | 2,5000 | 2,2600 | 2,3250 | 2,3250 | 5.167.169 |
| 09. Jan. 2024 | 2,4250 | 2,5000 | 2,3520 | 2,5000 | 2,5000 | 4.764.314 |
| 08. Jan. 2024 | 2,3000 | 2,5000 | 2,2000 | 2,4250 | 2,4250 | 7.825.464 |
| 05. Jan. 2024 | 2,4250 | 2,5000 | 2,2250 | 2,4000 | 2,4000 | 6.044.880 |
| 04. Jan. 2024 | 2,1000 | 2,4450 | 2,0100 | 2,3500 | 2,3500 | 8.669.653 |
| 03. Jan. 2024 | 2,1000 | 2,2500 | 1,7750 | 2,1000 | 2,1000 | 4.522.644 |
| 02. Jan. 2024 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 1.611.047 |
| 29. Dez. 2023 | 2,0500 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 2.359.778 |
| 28. Dez. 2023 | 2,1000 | 2,2000 | 1,9000 | 2,0500 | 2,0500 | 1.013.730 |
| 27. Dez. 2023 | 2,1000 | 2,2000 | 2,0000 | 2,2000 | 2,2000 | 2.547.055 |
| 22. Dez. 2023 | 2,1500 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 714.189 |
| 21. Dez. 2023 | 2,2000 | 2,2960 | 2,1000 | 2,1500 | 2,1500 | 2.395.568 |
| 20. Dez. 2023 | 2,2500 | 2,4000 | 2,1060 | 2,2000 | 2,2000 | 376.792 |
| 19. Dez. 2023 | 2,2500 | 2,4000 | 2,1000 | 2,2500 | 2,2500 | 767.802 |
| 18. Dez. 2023 | 2,2500 | 2,3450 | 2,1060 | 2,2500 | 2,2500 | 399.521 |
| 15. Dez. 2023 | 2,2000 | 2,4000 | 2,0150 | 2,2000 | 2,2000 | 2.771.038 |
| 14. Dez. 2023 | 2,2000 | 2,4000 | 2,0300 | 2,1000 | 2,1000 | 2.617.227 |
| 13. Dez. 2023 | 2,3750 | 2,3750 | 2,1000 | 2,2000 | 2,2000 | 1.959.139 |
| 12. Dez. 2023 | 2,3250 | 2,5000 | 2,2500 | 2,3000 | 2,3000 | 1.647.514 |
| 11. Dez. 2023 | 2,3000 | 2,4000 | 2,2350 | 2,3250 | 2,3250 | 2.215.376 |
| 08. Dez. 2023 | 2,3500 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | 3.348.122 |
| 07. Dez. 2023 | 2,5500 | 2,6000 | 2,3000 | 2,3500 | 2,3500 | 5.777.103 |
| 06. Dez. 2023 | 2,5000 | 2,6880 | 2,5000 | 2,5500 | 2,5500 | 5.132.153 |
| 05. Dez. 2023 | 2,2500 | 2,6350 | 2,1520 | 2,5000 | 2,5000 | 8.418.720 |
| 04. Dez. 2023 | 2,2500 | 2,3500 | 2,1500 | 2,2500 | 2,2500 | 3.668.509 |
| 01. Dez. 2023 | 2,3500 | 2,4000 | 2,2130 | 2,3000 | 2,3000 | 3.099.489 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
