Deutsche Märkte schließen in 2 Stunden 4 Minuten

Direct Line Insurance Group plc (DLG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
192,40-1,10 (-0,57%)
Ab 02:02PM BST. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 2024192,40194,70192,00192,40192,40274.091
18. Apr. 2024191,20193,70191,10193,50193,502.992.874
17. Apr. 2024192,00193,30190,40190,50190,507.575.316
16. Apr. 2024191,40193,40188,80189,40189,402.791.603
15. Apr. 2024192,00194,30190,26193,40193,402.873.589
12. Apr. 2024190,90194,00190,50192,10192,103.271.905
11. Apr. 2024190,70191,23188,70190,70190,706.050.770
10. Apr. 2024185,70190,30185,50189,50189,502.889.992
09. Apr. 2024187,00187,90185,40185,70185,706.780.702
08. Apr. 2024188,00189,20186,80188,00188,003.442.880
05. Apr. 2024186,20190,34185,30188,70188,704.784.367
04. Apr. 2024190,50192,20188,40189,50189,508.877.564
04. Apr. 20244 Dividende
03. Apr. 2024192,50193,70189,70191,80187,808.372.481
02. Apr. 2024192,10196,50189,70192,60188,583.561.228
28. März 2024196,70201,10195,05195,05190,9815.752.939
27. März 2024193,15196,30190,70195,70191,6220.186.086
26. März 2024186,55193,45185,65192,70188,688.777.090
25. März 2024180,00190,70176,00185,40181,5318.258.044
22. März 2024213,00216,20209,00209,00204,645.550.986
21. März 2024208,20220,60202,00211,70207,2811.002.814
20. März 2024212,00213,60209,00211,50207,0916.411.801
19. März 2024212,50212,50206,70211,70207,284.428.605
18. März 2024210,60211,50206,60209,00204,645.605.770
15. März 2024207,10217,70204,80208,30203,9620.327.681
14. März 2024213,90221,48203,90209,00204,649.373.354
13. März 2024229,00240,10204,20216,00211,5016.468.126
12. März 2024222,80226,80222,30225,80221,093.613.387
11. März 2024227,00227,00220,30222,50217,863.553.985
08. März 2024220,00227,00219,30224,00219,334.532.813
07. März 2024214,90225,00214,90220,50215,9011.711.179
06. März 2024214,20219,79214,10216,30211,7910.078.888
05. März 2024209,70216,00208,30216,00211,506.861.856
04. März 2024207,60216,75207,50209,80205,424.443.289
01. März 2024202,40210,10199,65207,70203,377.218.677
29. Feb. 2024203,90205,80199,15202,00197,7911.838.688
28. Feb. 2024158,80210,60155,70202,20197,9849.068.304
27. Feb. 2024163,00166,85160,55163,35159,944.885.223
26. Feb. 2024166,75167,15163,70164,70161,271.456.350
23. Feb. 2024168,10168,15163,75166,00162,542.453.635
22. Feb. 2024158,95167,68158,95163,60160,196.231.777
21. Feb. 2024162,20164,25161,45162,80159,402.183.447
20. Feb. 2024165,35169,85163,00163,00159,603.697.059
19. Feb. 2024168,00171,50165,35166,10162,644.350.967
16. Feb. 2024173,30174,55171,00171,00167,432.873.559
15. Feb. 2024167,50173,20166,95173,20169,598.240.297
14. Feb. 2024168,65168,65165,27166,55163,084.139.487
13. Feb. 2024168,20169,90164,35165,70162,244.594.007
12. Feb. 2024161,30167,50161,30167,50164,013.985.098
09. Feb. 2024161,00161,70158,25161,70158,336.172.583
08. Feb. 2024161,55161,70159,40160,60157,252.493.967
07. Feb. 2024163,70165,80159,05160,15156,8110.360.285
06. Feb. 2024160,00164,30160,00161,50158,139.548.484
05. Feb. 2024162,00164,05160,70161,50158,132.644.364
02. Feb. 2024168,35168,35162,20162,95159,551.782.129
01. Feb. 2024167,95171,00163,70163,70160,295.316.221
31. Jan. 2024170,60170,60166,75169,40165,873.111.528
30. Jan. 2024166,35171,00165,65166,95163,472.969.761
29. Jan. 2024171,00171,80169,80170,55166,9911.131.554
26. Jan. 2024170,15174,15170,15172,00168,413.370.933
25. Jan. 2024169,30173,45169,30171,30167,733.310.524
24. Jan. 2024169,15171,75167,35169,40165,872.302.637
23. Jan. 2024170,15174,20169,10169,35165,824.001.641
22. Jan. 2024168,30171,70168,30170,75167,195.614.029
19. Jan. 2024169,70169,70165,85168,60165,081.487.297
18. Jan. 2024166,85169,20165,90166,85163,372.184.494
17. Jan. 2024169,00171,10165,65168,40164,892.068.281
16. Jan. 2024173,05174,15169,40172,15168,5613.172.244
15. Jan. 2024167,10169,55166,05169,50165,977.463.755
12. Jan. 2024169,15169,15164,25166,55163,087.611.676
11. Jan. 2024166,60168,50162,40165,35161,9024.376.490
10. Jan. 2024175,95177,55165,75166,15162,687.461.595
09. Jan. 2024180,65181,50177,35179,55175,814.812.027
08. Jan. 2024179,60180,55175,65180,00176,258.330.591
05. Jan. 2024183,00183,00177,40177,80174,093.398.163
04. Jan. 2024180,60183,30180,60183,25179,4312.512.302
03. Jan. 2024186,00187,20179,95181,40177,6212.913.469
02. Jan. 2024182,65186,18182,65184,95181,092.498.191
29. Dez. 2023182,00184,80181,00181,95178,162.523.379
28. Dez. 2023187,05188,50183,85183,85180,023.381.047
27. Dez. 2023183,95188,50182,90187,75183,832.685.750
22. Dez. 2023182,70188,45180,95185,40181,532.243.189
21. Dez. 2023185,05189,35183,70184,60180,753.937.009
20. Dez. 2023188,15194,00187,20189,55185,603.044.255
19. Dez. 2023190,35190,65185,70185,85181,971.558.808
18. Dez. 2023187,05188,95182,65188,90184,963.055.597
15. Dez. 2023186,20188,95184,55187,05183,158.085.558
14. Dez. 2023189,00191,46186,65187,50183,597.187.985
13. Dez. 2023188,50188,70183,20187,50183,597.312.450
12. Dez. 2023191,45193,03186,20186,60182,714.204.452
11. Dez. 2023189,60196,80189,60190,35186,383.844.835
08. Dez. 2023191,15196,23191,15194,35190,301.865.318
07. Dez. 2023191,15196,80191,15195,70191,625.249.200
06. Dez. 2023191,80197,05188,86194,75190,6913.863.075
05. Dez. 2023190,35195,85188,50192,25188,245.813.123
04. Dez. 2023190,20194,95190,20192,50188,491.573.712
01. Dez. 2023190,00192,90188,20191,80187,802.380.861
30. Nov. 2023190,55193,25186,95188,50184,576.522.895
29. Nov. 2023195,10196,87187,75190,25186,284.861.681
28. Nov. 2023191,00193,40186,05191,60187,6010.251.381
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...