Deutsche Märkte geschlossen

Churchill China plc (CHH.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.175,000,00 (0,00%)
Börsenschluss: 04:21PM BST
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20241.175,001.200,001.152,001.175,001.175,009.128
20. Juni 20241.175,001.190,001.150,001.175,001.175,0011.574
19. Juni 20241.175,001.199,301.150,001.175,001.175,008.567
18. Juni 20241.175,001.200,001.168,001.175,001.175,003.865
17. Juni 20241.150,001.200,001.100,001.175,001.175,0012.248
14. Juni 20241.125,001.149,001.118,161.125,001.125,005.355
13. Juni 20241.110,001.149,501.100,001.125,001.125,002.250
12. Juni 20241.100,001.150,001.091,501.110,001.110,009.542
11. Juni 20241.100,001.150,001.050,001.100,001.100,009.898
10. Juni 20241.080,001.116,001.050,001.100,001.100,0022.587
07. Juni 20241.125,001.129,001.070,001.080,001.080,008.036
06. Juni 20241.125,001.150,001.100,001.125,001.125,0018.231
05. Juni 20241.165,001.179,001.084,771.125,001.125,0010.722
04. Juni 20241.140,001.180,001.152,001.165,001.165,0012.104
03. Juni 20241.110,001.160,001.071,001.140,001.140,0015.925
31. Mai 20241.100,001.150,001.118,001.110,001.110,008.500
30. Mai 20241.100,001.150,001.093,001.100,001.100,004.492
29. Mai 20241.100,001.130,001.090,521.100,001.100,002.395
28. Mai 20241.100,001.150,001.000,001.100,001.100,0015.270
24. Mai 20241.085,001.116,001.057,611.100,001.100,002.326
23. Mai 20241.065,001.120,001.030,001.085,001.085,0067.161
22. Mai 20241.100,001.085,001.040,001.065,001.065,0021.770
21. Mai 20241.100,001.147,251.055,001.100,001.100,0045.033
20. Mai 20241.100,001.112,001.050,001.100,001.100,0010.930
17. Mai 20241.100,001.127,001.055,001.100,001.100,0017.585
16. Mai 20241.160,001.170,001.118,001.100,001.100,006.501
16. Mai 202425 Dividende
15. Mai 20241.175,001.178,001.150,001.175,001.150,0019.532
14. Mai 20241.175,001.200,001.151,001.175,001.150,004.849
13. Mai 20241.175,001.188,001.182,001.175,001.150,002.354
10. Mai 20241.175,001.188,001.165,001.175,001.150,0015.271
09. Mai 20241.175,001.175,001.156,001.175,001.150,0033.812
08. Mai 20241.175,001.178,001.150,001.175,001.150,005.435
07. Mai 20241.175,001.190,001.150,001.175,001.150,004.346
03. Mai 20241.200,001.203,001.150,001.175,001.150,007.301
02. Mai 20241.200,001.250,001.150,001.200,001.174,4710.232
01. Mai 20241.200,001.200,001.150,001.200,001.174,473.455
30. Apr. 20241.200,001.205,001.112,501.200,001.174,47135.449
29. Apr. 20241.175,001.248,001.150,001.200,001.174,475.996
26. Apr. 20241.175,001.200,001.175,001.175,001.150,002.103
25. Apr. 20241.175,001.200,001.155,001.175,001.150,0014.467
24. Apr. 20241.175,001.199,501.150,001.175,001.150,0015.238
23. Apr. 20241.200,001.200,001.150,001.175,001.150,007.119
22. Apr. 20241.200,001.231,001.162,001.200,001.174,474.329
19. Apr. 20241.200,001.241,001.150,001.200,001.174,474.800
18. Apr. 20241.200,001.240,001.174,501.210,001.184,266.101
17. Apr. 20241.200,001.240,001.162,001.200,001.174,474.084
16. Apr. 20241.200,001.207,991.150,001.200,001.174,473.580
15. Apr. 20241.150,001.247,001.135,001.210,001.184,2615.123
12. Apr. 20241.150,001.200,001.108,151.150,001.125,536.091
11. Apr. 20241.100,001.200,001.100,001.150,001.125,539.478
10. Apr. 20241.075,001.150,001.030,001.100,001.076,607.205
09. Apr. 20241.050,001.102,501.000,001.010,00988,5179.849
08. Apr. 20241.050,001.086,001.031,001.050,001.027,6610.295
05. Apr. 20241.025,001.100,001.000,001.050,001.027,6616.514
04. Apr. 20241.075,001.025,00947,001.025,001.003,1919.587
03. Apr. 20241.125,001.134,991.070,301.075,001.052,136.138
02. Apr. 20241.165,001.200,001.102,001.125,001.101,0614.344
28. März 20241.200,001.200,001.150,001.165,001.140,2122.310
27. März 20241.175,001.195,001.150,001.200,001.174,474.952
26. März 20241.175,001.195,001.157,001.175,001.150,002.255
25. März 20241.175,001.240,001.166,001.200,001.174,4711.067
22. März 20241.175,001.200,001.168,001.175,001.150,005.716
21. März 20241.175,001.200,001.150,001.175,001.150,0012.017
20. März 20241.175,001.250,001.150,001.175,001.150,0010.672
19. März 20241.175,001.200,001.160,001.175,001.150,0010.816
18. März 20241.150,001.200,001.150,001.175,001.150,006.355
15. März 20241.150,001.200,001.121,001.150,001.125,533.964
14. März 20241.175,001.195,001.106,001.150,001.125,532.630
13. März 20241.175,001.198,001.177,501.175,001.150,003.007
12. März 20241.175,001.200,001.178,001.175,001.150,007.079
11. März 20241.175,001.200,001.171,001.175,001.150,005.702
08. März 20241.150,001.200,001.102,001.175,001.150,005.470
07. März 20241.100,001.200,001.100,001.175,001.150,008.113
06. März 20241.100,001.149,001.101,001.100,001.076,60811
05. März 20241.100,001.130,001.068,001.100,001.076,602.126
04. März 20241.025,001.150,001.055,001.100,001.076,606.691
01. März 20241.040,001.110,001.000,001.025,001.003,199.200
29. Feb. 20241.000,001.092,80960,001.040,001.017,879.337
28. Feb. 20241.060,001.050,00958,001.000,00978,7214.521
27. Feb. 20241.100,001.093,75995,001.060,001.037,457.568
26. Feb. 20241.150,001.150,001.001,501.100,001.076,609.587
23. Feb. 20241.175,001.200,001.116,001.150,001.125,533.177
22. Feb. 20241.175,001.198,001.150,001.175,001.150,009.893
21. Feb. 20241.225,001.250,001.150,001.175,001.150,005.680
20. Feb. 20241.240,001.240,001.180,001.225,001.198,945.041
19. Feb. 20241.240,001.238,001.205,001.240,001.213,623.398
16. Feb. 20241.225,001.280,001.200,001.240,001.213,622.780
15. Feb. 20241.275,001.275,001.200,001.225,001.198,945.745
14. Feb. 20241.275,001.274,901.253,001.275,001.247,873.205
13. Feb. 20241.325,001.317,001.250,001.275,001.247,872.974
12. Feb. 20241.325,001.317,501.300,001.325,001.296,814.320
09. Feb. 20241.325,001.325,001.300,001.325,001.296,818.050
08. Feb. 20241.325,001.325,001.301,501.325,001.296,818.382
07. Feb. 20241.325,001.340,001.275,001.325,001.296,815.488
06. Feb. 20241.350,001.350,001.308,001.325,001.296,815.641
05. Feb. 20241.350,001.394,001.306,001.350,001.321,28798
02. Feb. 20241.350,001.394,001.326,001.350,001.321,281.742
01. Feb. 20241.350,001.392,001.323,001.350,001.321,284.686
31. Jan. 20241.350,001.394,001.305,001.350,001.321,28792
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...