Deutsche Märkte geschlossen

CLS Holdings plc (CLI.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
158,00+0,60 (+0,38%)
Börsenschluss: 06:00PM GMT
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022158,00161,20154,89158,00158,00175.877
01. Dez. 2022160,00163,00156,40157,40157,40364.710
30. Nov. 2022158,80162,94156,40162,00162,00454.877
29. Nov. 2022155,80162,60155,80158,20158,20123.931
28. Nov. 2022163,40163,40157,40159,60159,60159.966
25. Nov. 2022160,40163,80158,80163,20163,20196.905
24. Nov. 2022165,00166,20163,00164,80164,80225.306
23. Nov. 2022159,00162,90158,40161,80161,80489.738
22. Nov. 2022163,20163,20156,60160,40160,40254.913
21. Nov. 2022162,00162,00154,75158,80158,80217.563
18. Nov. 2022153,60156,20152,60156,00156,00577.632
17. Nov. 2022150,00154,00149,60153,20153,20340.916
16. Nov. 2022156,40159,80149,20151,20151,20722.432
15. Nov. 2022153,40156,60151,60155,40155,40246.284
14. Nov. 2022156,00159,20148,60155,80155,80506.090
11. Nov. 2022147,40156,40145,74154,40154,402.097.856
10. Nov. 2022137,60149,40136,35149,20149,20513.036
09. Nov. 2022142,80144,00136,80140,40140,40303.139
08. Nov. 2022140,80142,20138,80140,00140,00458.334
07. Nov. 2022145,40146,60140,80142,20142,20227.435
04. Nov. 2022144,60144,60139,40141,20141,20187.729
03. Nov. 2022145,80145,88141,20143,80143,80155.090
02. Nov. 2022147,00147,00141,40146,60146,60828.660
01. Nov. 2022146,00150,60144,80145,60145,601.368.786
31. Okt. 2022141,20146,20140,60143,40143,40498.022
28. Okt. 2022145,20148,00143,00144,40144,40156.802
27. Okt. 2022142,60146,80139,40145,40145,40167.726
26. Okt. 2022144,60146,60141,20144,20144,201.285.799
25. Okt. 2022135,00141,80135,00141,60141,60695.474
24. Okt. 2022140,60142,28135,40136,20136,20313.804
21. Okt. 2022135,00140,60134,20138,60138,60283.190
20. Okt. 2022132,00139,40131,00139,20139,20390.042
19. Okt. 2022136,00138,92130,20132,60132,60301.813
18. Okt. 2022141,40142,40138,00138,80138,80672.725
17. Okt. 2022135,00140,98132,00140,40140,401.382.379
14. Okt. 2022135,00136,20132,40133,20133,20876.027
13. Okt. 2022137,80137,80130,40131,40131,40627.498
12. Okt. 2022135,00137,92132,20135,00135,00329.300
11. Okt. 2022142,60142,60135,40137,60137,60339.299
10. Okt. 2022143,20146,40138,80139,40139,40137.059
07. Okt. 2022145,80148,60143,20144,80144,80559.631
06. Okt. 2022146,00146,40141,20144,20144,20252.468
05. Okt. 2022150,40155,78140,20142,20142,201.386.673
04. Okt. 2022149,40152,80148,20152,00152,00347.225
03. Okt. 2022135,40148,80135,40148,80148,801.121.286
30. Sept. 2022131,40140,00131,40139,40139,402.226.197
29. Sept. 2022138,20138,80132,00133,60133,60909.744
28. Sept. 2022135,00138,40131,00136,80136,801.743.298
27. Sept. 2022146,60149,79139,60139,60139,60382.068
26. Sept. 2022151,80157,40149,00149,80149,80307.856
23. Sept. 2022158,80159,80153,20154,80154,80543.138
22. Sept. 2022164,60167,62159,20160,60160,60509.506
21. Sept. 2022167,00168,33164,80165,20165,20206.016
20. Sept. 2022177,00177,00163,80164,20164,20287.455
16. Sept. 2022171,60176,20171,60174,00174,00254.532
15. Sept. 2022175,20175,20170,20171,60171,60189.219
14. Sept. 2022177,00177,00170,40171,20171,20170.876
13. Sept. 2022182,40182,40173,26174,60174,60239.072
12. Sept. 2022174,93179,00174,80178,60178,60234.903
09. Sept. 2022175,40176,00172,00173,80173,80204.491
08. Sept. 2022171,40174,50171,00171,40171,40241.314
07. Sept. 2022176,60181,00174,40174,40174,40123.707
06. Sept. 2022183,80185,00177,40177,40177,40238.287
05. Sept. 2022182,60184,80179,40179,80179,80130.089
02. Sept. 2022180,60182,80178,80182,60182,60299.292
01. Sept. 2022184,00186,40178,60180,60180,60566.295
31. Aug. 2022191,40191,40183,60187,40187,40487.948
30. Aug. 2022192,80192,80186,00187,80187,80472.785
26. Aug. 2022192,00193,60187,60188,40188,40307.200
25. Aug. 2022193,20194,40190,80191,40191,40235.617
24. Aug. 2022195,20197,35191,20192,80192,80397.009
23. Aug. 2022196,40198,80193,40194,60194,60503.893
22. Aug. 2022200,00201,00195,40198,40198,40402.417
19. Aug. 2022201,00202,50200,50202,00202,00410.850
18. Aug. 2022201,00203,50201,00203,00203,00165.992
17. Aug. 2022207,50208,00201,50203,50203,50471.473
16. Aug. 2022206,00210,34206,00208,00208,00443.291
15. Aug. 2022212,00213,00208,26210,00210,00219.458
12. Aug. 2022212,00213,50209,50212,00212,00795.368
11. Aug. 2022214,50215,00209,50210,50210,50495.325
10. Aug. 2022207,50219,00205,00213,50213,502.237.530
09. Aug. 2022209,00209,00205,50208,00208,00605.671
08. Aug. 2022208,00208,00204,50206,00206,00712.947
05. Aug. 2022204,50207,50204,00204,50204,50569.935
04. Aug. 2022206,50207,50202,50205,50205,50423.108
03. Aug. 2022204,50208,50204,41208,00208,001.490.210
02. Aug. 2022206,50206,50203,00204,50204,50207.026
01. Aug. 2022205,00207,50202,00207,00207,002.242.051
29. Juli 2022199,60202,50199,60202,50202,501.144.840
28. Juli 2022200,00203,25200,00202,00202,00576.585
27. Juli 2022206,00206,00201,00201,50201,50193.796
26. Juli 2022206,50206,50203,50204,50204,50363.540
25. Juli 2022206,00207,00205,00205,50205,50208.539
22. Juli 2022203,00209,00202,87206,00206,001.120.003
21. Juli 2022203,00203,00202,50203,00203,00795.164
20. Juli 2022203,00203,50201,00203,00203,001.318.397
19. Juli 2022204,00205,00201,50202,00202,00428.302
18. Juli 2022207,50207,50203,50204,50204,50229.629
15. Juli 2022195,00206,00195,00206,00206,00531.968
14. Juli 2022202,00202,00195,60196,80196,80800.804
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...