Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.300,40 -2,50 (-0,11%) EUR/USD
1,0670 -0,0055 (-0,51%) Bitcoin EUR
56.912,20 -2.576,05 (-4,33%)
Contango Holdings plc (CGO.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 02:35PM BST
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 0,9000 | 0,9250 | 0,9000 | 0,9250 | 0,9250 | 17.631 |
| 29. Apr. 2024 | 0,9250 | 0,9500 | 0,8820 | 0,9250 | 0,9250 | 10.310.968 |
| 26. Apr. 2024 | 0,9250 | 0,9260 | 0,9000 | 0,9250 | 0,9250 | 126.838 |
| 25. Apr. 2024 | 0,9250 | 0,9500 | 0,9100 | 0,9250 | 0,9250 | 1.183.978 |
| 24. Apr. 2024 | 0,9500 | 0,9500 | 0,9000 | 0,9250 | 0,9250 | 11.600.211 |
| 23. Apr. 2024 | 0,9500 | 0,9600 | 0,9260 | 0,9500 | 0,9500 | 318.917 |
| 22. Apr. 2024 | 0,9500 | 1,0000 | 0,9000 | 0,9500 | 0,9500 | 397.843 |
| 19. Apr. 2024 | 0,9500 | 0,9970 | 0,9000 | 0,9500 | 0,9500 | 6.278.956 |
| 18. Apr. 2024 | 0,9500 | 0,9900 | 0,9000 | 0,9000 | 0,9000 | 2.553.034 |
| 17. Apr. 2024 | 0,9500 | 0,9900 | 0,9000 | 0,9500 | 0,9500 | 1.339.850 |
| 16. Apr. 2024 | 0,9500 | 0,9480 | 0,9000 | 0,9500 | 0,9500 | 1.442.081 |
| 15. Apr. 2024 | 0,9500 | 1,0000 | 0,9050 | 0,9500 | 0,9500 | 448.680 |
| 12. Apr. 2024 | 1,0000 | 1,1000 | 0,9000 | 0,9500 | 0,9500 | 2.564.875 |
| 11. Apr. 2024 | 1,0000 | 1,1000 | 0,9000 | 1,0000 | 1,0000 | 1.471.326 |
| 10. Apr. 2024 | 1,0000 | 1,0200 | 0,9320 | 1,0000 | 1,0000 | 397.337 |
| 09. Apr. 2024 | 1,0000 | 1,1000 | 0,9000 | 0,9100 | 0,9100 | 1.504.592 |
| 08. Apr. 2024 | 1,0500 | 1,1000 | 0,9000 | 1,0000 | 1,0000 | 8.997.709 |
| 05. Apr. 2024 | 1,3000 | 1,4000 | 0,9300 | 1,0500 | 1,0500 | 4.783.198 |
| 04. Apr. 2024 | 1,3000 | 1,2880 | 1,2080 | 1,3000 | 1,3000 | 682.847 |
| 03. Apr. 2024 | 1,4500 | 1,3660 | 1,2140 | 1,3000 | 1,3000 | 1.192.991 |
| 02. Apr. 2024 | 1,5000 | 1,6000 | 1,3000 | 1,3000 | 1,3000 | 776.171 |
| 28. März 2024 | 1,6500 | 1,6750 | 1,4100 | 1,4100 | 1,4100 | 524.980 |
| 27. März 2024 | 1,9000 | 1,9000 | 1,7000 | 1,7000 | 1,7000 | 753.105 |
| 26. März 2024 | 1,9000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 83.837 |
| 25. März 2024 | 2,0500 | 2,1000 | 1,8200 | 1,9000 | 1,9000 | 760.927 |
| 22. März 2024 | 2,0500 | 2,2000 | 1,9850 | 2,0500 | 2,0500 | 359.355 |
| 21. März 2024 | 2,0500 | 2,2000 | 1,9330 | 2,1900 | 2,1900 | 332.238 |
| 20. März 2024 | 1,8500 | 2,0800 | 1,7810 | 2,0500 | 2,0500 | 482.972 |
| 19. März 2024 | 1,8000 | 1,9000 | 1,7330 | 1,9000 | 1,9000 | 690.809 |
| 18. März 2024 | 1,7000 | 1,9000 | 1,7330 | 1,8000 | 1,8000 | 243.279 |
| 15. März 2024 | 1,7000 | 1,8000 | 1,6700 | 1,7500 | 1,7500 | 842.269 |
| 14. März 2024 | 1,6500 | 1,8000 | 1,6560 | 1,8000 | 1,8000 | 480.586 |
| 13. März 2024 | 1,6500 | 1,8000 | 1,5000 | 1,7800 | 1,7800 | 138.161 |
| 12. März 2024 | 1,6000 | 1,7000 | 1,5880 | 1,6500 | 1,6500 | 431.228 |
| 11. März 2024 | 1,6000 | 1,7150 | 1,5600 | 1,6000 | 1,6000 | 826.545 |
| 08. März 2024 | 1,6000 | 1,7000 | 1,5250 | 1,6000 | 1,6000 | 583.444 |
| 07. März 2024 | 1,6500 | 1,8000 | 1,6000 | 1,6000 | 1,6000 | 922.954 |
| 06. März 2024 | 1,7000 | 1,8000 | 1,6000 | 1,6500 | 1,6500 | 1.271.420 |
| 05. März 2024 | 1,6000 | 1,7800 | 1,5000 | 1,7500 | 1,7500 | 1.524.457 |
| 04. März 2024 | 1,8000 | 1,8000 | 1,5250 | 1,6000 | 1,6000 | 1.376.700 |
| 01. März 2024 | 2,0500 | 2,0400 | 1,5500 | 1,8000 | 1,8000 | 6.049.783 |
| 29. Feb. 2024 | 2,3500 | 2,3000 | 2,0000 | 2,0500 | 2,0500 | 2.205.762 |
| 28. Feb. 2024 | 2,2500 | 2,4000 | 2,2000 | 2,3500 | 2,3500 | 971.118 |
| 27. Feb. 2024 | 2,5000 | 2,4750 | 2,0300 | 2,2000 | 2,2000 | 4.499.375 |
| 26. Feb. 2024 | 2,5000 | 2,7000 | 2,4510 | 2,5000 | 2,5000 | 718.112 |
| 23. Feb. 2024 | 2,4000 | 2,6000 | 2,3880 | 2,5900 | 2,5900 | 379.156 |
| 22. Feb. 2024 | 2,4000 | 2,4600 | 2,3750 | 2,4600 | 2,4600 | 78.486 |
| 21. Feb. 2024 | 2,4000 | 2,5000 | 2,3660 | 2,4000 | 2,4000 | 931.963 |
| 20. Feb. 2024 | 2,5500 | 2,5500 | 2,3500 | 2,4500 | 2,4500 | 2.007.931 |
| 19. Feb. 2024 | 2,5500 | 2,5150 | 2,4000 | 2,4000 | 2,4000 | 301.913 |
| 16. Feb. 2024 | 2,5000 | 2,5900 | 2,5020 | 2,5500 | 2,5500 | 140.822 |
| 15. Feb. 2024 | 2,4500 | 2,5900 | 2,4560 | 2,5900 | 2,5900 | 653.211 |
| 14. Feb. 2024 | 2,4500 | 2,5600 | 2,4250 | 2,5000 | 2,5000 | 733.709 |
| 13. Feb. 2024 | 2,4000 | 2,5000 | 2,3750 | 2,5000 | 2,5000 | 2.098.231 |
| 12. Feb. 2024 | 2,3000 | 2,5000 | 2,2000 | 2,5000 | 2,5000 | 2.681.772 |
| 09. Feb. 2024 | 2,4500 | 2,4010 | 2,2250 | 2,4000 | 2,4000 | 1.350.436 |
| 08. Feb. 2024 | 2,4500 | 2,4500 | 2,4150 | 2,4500 | 2,4500 | 409.072 |
| 07. Feb. 2024 | 2,4500 | 2,4700 | 2,4300 | 2,4500 | 2,4500 | 714.194 |
| 06. Feb. 2024 | 2,5000 | 2,6000 | 2,4000 | 2,4500 | 2,4500 | 113.497 |
| 05. Feb. 2024 | 2,5000 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 1.028.449 |
| 02. Feb. 2024 | 2,5500 | 2,6500 | 2,4300 | 2,5000 | 2,5000 | 1.831.432 |
| 01. Feb. 2024 | 2,5500 | 2,6000 | 2,5000 | 2,5900 | 2,5900 | 3.119.248 |
| 31. Jan. 2024 | 2,5000 | 2,7000 | 2,4000 | 2,5900 | 2,5900 | 2.178.045 |
| 30. Jan. 2024 | 2,5000 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 1.890.427 |
| 29. Jan. 2024 | 2,5000 | 2,5700 | 2,4100 | 2,5000 | 2,5000 | 1.022.883 |
| 26. Jan. 2024 | 2,5500 | 2,6000 | 2,4100 | 2,5100 | 2,5100 | 2.381.754 |
| 25. Jan. 2024 | 2,5000 | 2,9000 | 2,5000 | 2,5500 | 2,5500 | 5.148.049 |
| 24. Jan. 2024 | 2,5000 | 2,5900 | 2,4300 | 2,5900 | 2,5900 | 885.728 |
| 23. Jan. 2024 | 2,5500 | 2,5900 | 2,4000 | 2,5900 | 2,5900 | 1.009.270 |
| 22. Jan. 2024 | 2,4500 | 2,5900 | 2,4150 | 2,5900 | 2,5900 | 1.331.582 |
| 19. Jan. 2024 | 2,4000 | 2,6000 | 2,3100 | 2,5500 | 2,5500 | 1.416.679 |
| 18. Jan. 2024 | 2,4500 | 2,5000 | 2,3400 | 2,5000 | 2,5000 | 780.240 |
| 17. Jan. 2024 | 2,6000 | 2,5200 | 2,3370 | 2,4400 | 2,4400 | 862.724 |
| 16. Jan. 2024 | 2,4000 | 2,7000 | 2,4000 | 2,5900 | 2,5900 | 2.844.489 |
| 15. Jan. 2024 | 2,4000 | 2,4350 | 2,3000 | 2,4000 | 2,4000 | 422.237 |
| 12. Jan. 2024 | 2,4000 | 2,5000 | 2,3130 | 2,4500 | 2,4500 | 1.031.652 |
| 11. Jan. 2024 | 2,4500 | 2,5100 | 2,3120 | 2,4500 | 2,4500 | 747.913 |
| 10. Jan. 2024 | 2,4000 | 2,5200 | 2,3820 | 2,4500 | 2,4500 | 301.332 |
| 09. Jan. 2024 | 2,4000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 60.000 |
| 08. Jan. 2024 | 2,2000 | 2,5000 | 2,1000 | 2,4000 | 2,4000 | 1.935.994 |
| 05. Jan. 2024 | 2,6500 | 2,6500 | 2,2240 | 2,2300 | 2,2300 | 1.324.498 |
| 04. Jan. 2024 | 2,7500 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 410.217 |
| 03. Jan. 2024 | 2,7500 | 2,7500 | 2,6200 | 2,7500 | 2,7500 | 85.720 |
| 02. Jan. 2024 | 2,7500 | 2,9000 | 2,6000 | 2,7500 | 2,7500 | 128.594 |
| 29. Dez. 2023 | 2,7500 | 2,6220 | 2,6000 | 2,7500 | 2,7500 | 202.090 |
| 28. Dez. 2023 | 2,7000 | 2,9000 | 2,5200 | 2,7500 | 2,7500 | 803.359 |
| 27. Dez. 2023 | 2,6000 | 2,8000 | 2,5200 | 2,7000 | 2,7000 | 644.420 |
| 22. Dez. 2023 | 2,4000 | 2,7000 | 2,3000 | 2,6000 | 2,6000 | 510.396 |
| 21. Dez. 2023 | 2,6000 | 2,6900 | 2,1000 | 2,5000 | 2,5000 | 2.444.474 |
| 20. Dez. 2023 | 2,9000 | 2,9000 | 2,5000 | 2,6000 | 2,6000 | 2.969.509 |
| 19. Dez. 2023 | 2,8000 | 2,9200 | 2,5500 | 2,8500 | 2,8500 | 2.658.176 |
| 18. Dez. 2023 | 2,8000 | 2,9000 | 2,7020 | 2,8000 | 2,8000 | 897.982 |
| 15. Dez. 2023 | 3,0000 | 3,2000 | 2,7000 | 2,9000 | 2,9000 | 1.825.852 |
| 14. Dez. 2023 | 3,0500 | 3,1250 | 2,8000 | 3,0000 | 3,0000 | 1.520.682 |
| 13. Dez. 2023 | 3,2000 | 3,4000 | 2,9000 | 3,0500 | 3,0500 | 1.475.511 |
| 12. Dez. 2023 | 3,1500 | 3,4000 | 3,0000 | 3,2000 | 3,2000 | 192.520 |
| 11. Dez. 2023 | 3,1500 | 3,3000 | 3,0090 | 3,1500 | 3,1500 | 1.059.981 |
| 08. Dez. 2023 | 3,2500 | 3,4000 | 2,5000 | 3,2000 | 3,2000 | 19.340.330 |
| 07. Dez. 2023 | 3,5000 | 3,7000 | 3,2000 | 3,3000 | 3,3000 | 1.319.745 |
| 06. Dez. 2023 | 3,5000 | 3,7000 | 3,3150 | 3,5000 | 3,5000 | 275.686 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
