Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.104,69 -66,24 (-0,25%)
China Nonferrous Gold Limited (CNG.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 03:38PM BST
Zeitraum:
02. Apr. 2022 - 02. Apr. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. März 2023 | 2,4000 | 2,4000 | 1,8000 | 2,1050 | 2,1050 | 50.010 |
| 30. März 2023 | 2,2900 | 2,3800 | 1,8100 | 2,0950 | 2,0950 | 4.099 |
| 29. März 2023 | 2,1230 | 2,2180 | 2,1230 | 1,9950 | 1,9950 | 250.471 |
| 28. März 2023 | 2,4000 | 2,4000 | 1,6250 | 2,0050 | 2,0050 | 218.016 |
| 27. März 2023 | 1,7000 | 2,4000 | 1,4000 | 1,8000 | 1,8000 | 1.743.931 |
| 24. März 2023 | 1,6900 | 1,6900 | 1,4000 | 1,5550 | 1,5550 | 289.204 |
| 23. März 2023 | 1,6500 | 1,6500 | 1,6500 | 1,5450 | 1,5450 | 3.289 |
| 22. März 2023 | 1,6500 | 1,6500 | 1,6500 | 1,5450 | 1,5450 | 465 |
| 21. März 2023 | 1,6900 | 1,6900 | 1,4000 | 1,5450 | 1,5450 | 66.813 |
| 20. März 2023 | 1,7000 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 1.309 |
| 17. März 2023 | 1,6100 | 1,6100 | 1,3150 | 1,5950 | 1,5950 | 60.657 |
| 16. März 2023 | 1,4000 | 1,7900 | 1,4000 | 1,5450 | 1,5450 | 450.238 |
| 15. März 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 14. März 2023 | 1,8000 | 1,8000 | 1,6240 | 1,6000 | 1,6000 | 1.106 |
| 13. März 2023 | 1,6400 | 1,8000 | 1,6400 | 1,6000 | 1,6000 | 141.791 |
| 10. März 2023 | 1,4000 | 1,6500 | 1,4000 | 1,6000 | 1,6000 | 28.514 |
| 09. März 2023 | 1,6430 | 1,6720 | 1,4000 | 1,6000 | 1,6000 | 1.451 |
| 08. März 2023 | 1,5000 | 1,5000 | 1,2100 | 1,6200 | 1,6200 | 143.741 |
| 07. März 2023 | 1,5000 | 1,5000 | 1,2100 | 1,3550 | 1,3550 | 8.557 |
| 06. März 2023 | 1,3130 | 1,5000 | 1,2000 | 1,3500 | 1,3500 | 97.352 |
| 03. März 2023 | 1,5000 | 1,5000 | 1,3130 | 1,3550 | 1,3550 | 16.275 |
| 02. März 2023 | 1,4000 | 1,5000 | 1,3000 | 1,3050 | 1,3050 | 450.866 |
| 01. März 2023 | 1,5100 | 1,5900 | 1,3100 | 1,4000 | 1,4000 | 1.854.216 |
| 28. Feb. 2023 | 1,4900 | 1,8000 | 1,4870 | 1,7550 | 1,7550 | 1.256.744 |
| 27. Feb. 2023 | 1,9600 | 2,1900 | 1,5000 | 1,8500 | 1,8500 | 1.110.189 |
| 24. Feb. 2023 | 2,0000 | 2,5000 | 1,9510 | 2,1500 | 2,1500 | 232.284 |
| 23. Feb. 2023 | 2,8600 | 3,1600 | 1,8850 | 2,2500 | 2,2500 | 1.438.418 |
| 22. Feb. 2023 | 3,1600 | 3,1600 | 3,1600 | 2,9400 | 2,9400 | 1.143 |
| 21. Feb. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,9500 | 2,9500 | 20.000 |
| 20. Feb. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,9700 | 2,9700 | 160 |
| 17. Feb. 2023 | 2,5000 | 3,2500 | 2,5000 | 3,0000 | 3,0000 | 13.461 |
| 16. Feb. 2023 | 2,6800 | 2,9800 | 2,6800 | 2,7400 | 2,7400 | 203.983 |
| 15. Feb. 2023 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 14. Feb. 2023 | 2,8200 | 3,5000 | 2,8200 | 3,2900 | 3,2900 | 324.099 |
| 13. Feb. 2023 | 2,8200 | 3,5000 | 2,8200 | 3,2900 | 3,2900 | 68 |
| 10. Feb. 2023 | 3,7600 | 3,7600 | 2,8200 | 3,3000 | 3,3000 | 979 |
| 09. Feb. 2023 | 3,5400 | 3,5400 | 3,5400 | 3,3000 | 3,3000 | 282 |
| 08. Feb. 2023 | 2,8200 | 3,7600 | 2,8200 | 3,3000 | 3,3000 | 340 |
| 07. Feb. 2023 | 2,8200 | 2,8200 | 2,8200 | 3,3000 | 3,3000 | 75 |
| 06. Feb. 2023 | 2,8200 | 3,7750 | 2,8200 | 3,3100 | 3,3100 | 322.639 |
| 03. Feb. 2023 | 3,7600 | 3,7600 | 2,8200 | 3,2900 | 3,2900 | 14.382 |
| 02. Feb. 2023 | 3,6000 | 3,6000 | 2,9160 | 3,3000 | 3,3000 | 39.188 |
| 01. Feb. 2023 | 3,2800 | 3,2800 | 2,8200 | 3,3000 | 3,3000 | 5.249 |
| 31. Jan. 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 30. Jan. 2023 | 3,3800 | 3,7800 | 3,3800 | 3,3000 | 3,3000 | 23.685 |
| 27. Jan. 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 26. Jan. 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 25. Jan. 2023 | 3,7600 | 3,7600 | 3,5580 | 3,3000 | 3,3000 | 15.309 |
| 24. Jan. 2023 | 3,6000 | 3,6000 | 2,9160 | 3,3000 | 3,3000 | 832 |
| 23. Jan. 2023 | 3,5800 | 3,5800 | 3,5800 | 3,3000 | 3,3000 | 3.630 |
| 20. Jan. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,3000 | 3,3000 | 13.889 |
| 19. Jan. 2023 | 2,8200 | 2,9160 | 2,8000 | 3,3000 | 3,3000 | 5.263 |
| 18. Jan. 2023 | 3,7600 | 3,7800 | 2,9160 | 3,3000 | 3,3000 | 1.458 |
| 17. Jan. 2023 | 2,8960 | 3,6000 | 2,8960 | 3,2900 | 3,2900 | 9.688 |
| 16. Jan. 2023 | 3,6540 | 3,6540 | 2,8960 | 3,2800 | 3,2800 | 2.068 |
| 13. Jan. 2023 | 2,8000 | 3,5840 | 2,8000 | 3,2900 | 3,2900 | 51.478 |
| 12. Jan. 2023 | 3,3000 | 3,3000 | 3,2800 | 3,3900 | 3,3900 | 165.033 |
| 11. Jan. 2023 | 3,2400 | 3,2800 | 2,6500 | 2,9400 | 2,9400 | 41.737 |
| 10. Jan. 2023 | 3,2800 | 3,2800 | 2,6000 | 2,9500 | 2,9500 | 4.112 |
| 09. Jan. 2023 | 3,2050 | 3,4400 | 2,6000 | 3,0200 | 3,0200 | 17.855 |
| 06. Jan. 2023 | 2,7000 | 3,3740 | 2,5200 | 3,0000 | 3,0000 | 214.918 |
| 05. Jan. 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0800 | 3,0800 | 1.391 |
| 04. Jan. 2023 | 3,1900 | 3,4400 | 2,7000 | 3,0800 | 3,0800 | 86.557 |
| 03. Jan. 2023 | 3,4000 | 3,4800 | 2,5300 | 3,0000 | 3,0000 | 21.768 |
| 30. Dez. 2022 | 2,9900 | 2,9900 | 2,9900 | 3,0000 | 3,0000 | 33.240 |
| 29. Dez. 2022 | 2,6200 | 3,4800 | 2,5200 | 2,5200 | 2,5200 | 419.364 |
| 28. Dez. 2022 | 2,5200 | 3,1820 | 2,5000 | 2,5600 | 2,5600 | 160.788 |
| 23. Dez. 2022 | 3,2000 | 3,2000 | 2,6000 | 3,0000 | 3,0000 | 6.744 |
| 22. Dez. 2022 | 2,8000 | 3,1370 | 2,7000 | 2,8600 | 2,8600 | 327.771 |
| 21. Dez. 2022 | 2,8600 | 3,0000 | 2,5350 | 2,8500 | 2,8500 | 1.096 |
| 20. Dez. 2022 | 2,8200 | 3,4800 | 2,8000 | 2,6900 | 2,6900 | 167.705 |
| 19. Dez. 2022 | 2,8860 | 3,3000 | 2,8860 | 3,1500 | 3,1500 | 16.676 |
| 16. Dez. 2022 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 15. Dez. 2022 | 3,3000 | 3,3000 | 3,3000 | 3,1500 | 3,1500 | 17.192 |
| 14. Dez. 2022 | 3,2000 | 3,4800 | 3,2000 | 3,1400 | 3,1400 | 14.094 |
| 13. Dez. 2022 | 3,0000 | 3,3450 | 3,0000 | 3,1400 | 3,1400 | 30.503 |
| 12. Dez. 2022 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 09. Dez. 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 08. Dez. 2022 | 2,8000 | 3,3800 | 2,8000 | 3,1000 | 3,1000 | 1.988 |
| 07. Dez. 2022 | 3,3400 | 3,3400 | 2,8880 | 3,1100 | 3,1100 | 4.001 |
| 06. Dez. 2022 | 3,2200 | 3,2200 | 3,2200 | 3,1000 | 3,1000 | 100.000 |
| 05. Dez. 2022 | 3,4800 | 3,4800 | 2,8200 | 3,1500 | 3,1500 | 24.143 |
| 02. Dez. 2022 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 01. Dez. 2022 | 2,8200 | 2,8200 | 2,8200 | 3,1500 | 3,1500 | 42 |
| 30. Nov. 2022 | 2,8880 | 3,4000 | 2,8880 | 3,2500 | 3,2500 | 7.000 |
| 29. Nov. 2022 | 3,5000 | 3,5000 | 2,8200 | 3,1600 | 3,1600 | 3.308 |
| 28. Nov. 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 25. Nov. 2022 | 2,8200 | 2,8200 | 2,8200 | 3,1400 | 3,1400 | 235 |
| 24. Nov. 2022 | 3,4000 | 3,4000 | 2,8860 | 3,1500 | 3,1500 | 1.029 |
| 23. Nov. 2022 | 3,4000 | 3,4000 | 2,8000 | 3,1500 | 3,1500 | 982 |
| 22. Nov. 2022 | 3,4800 | 3,4800 | 3,4000 | 3,1500 | 3,1500 | 217 |
| 21. Nov. 2022 | 2,8000 | 2,8000 | 2,8000 | 3,1500 | 3,1500 | 40 |
| 18. Nov. 2022 | 3,4800 | 3,4800 | 2,8680 | 3,1400 | 3,1400 | 4.455 |
| 17. Nov. 2022 | 3,5000 | 3,5000 | 2,8000 | 3,1400 | 3,1400 | 327 |
| 16. Nov. 2022 | 3,4000 | 3,4000 | 3,4000 | 3,3700 | 3,3700 | 4.117 |
| 15. Nov. 2022 | 2,8000 | 3,5000 | 2,8000 | 3,1500 | 3,1500 | 300 |
| 14. Nov. 2022 | 2,8700 | 3,4000 | 2,8700 | 3,1500 | 3,1500 | 4.674 |
| 11. Nov. 2022 | 3,4000 | 4,4800 | 3,0000 | 3,1500 | 3,1500 | 307.532 |
| 10. Nov. 2022 | 3,0000 | 3,9800 | 3,0000 | 3,4900 | 3,4900 | 318 |
| 09. Nov. 2022 | 3,9800 | 3,9800 | 3,0200 | 3,5000 | 3,5000 | 460 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
