Deutsche Märkte schließen in 7 Stunden 52 Minuten

Direct Line Insurance Group plc (DLG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
147,67+0,17 (+0,12%)
Ab 08:23AM GMT. Markt geöffnet.
Zeitraum:
23. März 2022 - 23. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. März 2023147,30148,10147,15147,67147,6763.902
22. März 2023147,80148,10145,84147,50147,5012.689.498
21. März 2023152,20153,85146,20146,40146,409.564.029
20. März 2023148,95153,98145,55151,15151,1513.560.337
17. März 2023154,75157,60149,65151,50151,5018.136.457
16. März 2023154,85157,10151,85154,65154,657.040.725
15. März 2023159,75161,85152,00152,00152,008.029.693
14. März 2023159,50161,75156,78159,50159,5011.545.661
13. März 2023157,95164,95154,10159,55159,5531.073.238
10. März 2023171,85172,96167,65167,65167,657.988.278
09. März 2023175,75177,70174,35175,00175,0011.905.584
08. März 2023172,80176,75169,40175,90175,908.950.196
07. März 2023175,80178,00174,75175,40175,4010.296.073
06. März 2023175,65176,95173,47175,70175,704.495.623
03. März 2023175,05176,45172,95175,15175,156.032.975
02. März 2023176,00176,70174,50176,05176,054.679.494
01. März 2023180,10181,75176,80177,20177,209.229.973
28. Feb. 2023176,85181,35176,85180,35180,356.742.442
27. Feb. 2023175,00179,90174,75178,00178,003.861.453
24. Feb. 2023177,35178,70174,80174,80174,805.641.955
23. Feb. 2023176,00180,05176,00177,00177,004.142.165
22. Feb. 2023180,05180,45176,45176,45176,453.203.749
21. Feb. 2023183,95184,05179,55179,55179,552.751.597
20. Feb. 2023184,00185,35181,83183,80183,803.724.597
17. Feb. 2023180,95184,20180,45183,20183,203.493.622
16. Feb. 2023183,65185,15181,65185,15185,153.932.598
15. Feb. 2023179,10182,85177,90182,10182,103.293.143
14. Feb. 2023182,05182,36178,85179,60179,604.604.753
13. Feb. 2023180,00181,18178,10180,10180,103.714.059
10. Feb. 2023183,05183,85178,65179,50179,503.449.497
09. Feb. 2023185,60186,18183,55183,85183,853.649.003
08. Feb. 2023186,05188,60184,55184,55184,556.427.227
07. Feb. 2023184,35186,81183,55185,30185,3010.952.469
06. Feb. 2023184,00186,25181,80184,30184,307.319.203
03. Feb. 2023182,55186,20181,64184,85184,856.131.331
02. Feb. 2023181,65187,40180,65187,35187,358.045.487
01. Feb. 2023177,45180,55175,53180,55180,557.915.275
31. Jan. 2023178,55179,30174,85177,45177,4520.556.179
30. Jan. 2023172,50177,35172,05177,35177,358.313.098
27. Jan. 2023181,85181,85173,20173,80173,8015.760.144
26. Jan. 2023176,05180,60172,70178,80178,8014.040.533
25. Jan. 2023172,20174,60169,65172,50172,508.125.269
24. Jan. 2023170,00176,30170,00175,90175,9012.008.251
23. Jan. 2023174,25176,75173,65175,70175,7015.935.869
20. Jan. 2023174,90175,50170,50173,65173,657.985.480
19. Jan. 2023171,05175,35171,05174,65174,6512.882.973
18. Jan. 2023173,75175,15172,05172,25172,255.285.828
17. Jan. 2023172,30176,25170,60173,70173,7011.618.238
16. Jan. 2023177,00181,76171,65172,35172,359.091.804
13. Jan. 2023182,55183,98175,40175,95175,958.798.793
12. Jan. 2023178,30182,95170,20182,80182,8017.502.688
11. Jan. 2023175,00181,70161,95177,80177,8037.231.397
10. Jan. 2023229,60234,13229,60232,40232,404.077.282
09. Jan. 2023237,20238,60231,00231,20231,206.778.819
06. Jan. 2023233,70237,00232,50235,30235,306.273.992
05. Jan. 2023231,20235,00231,10233,30233,302.855.299
04. Jan. 2023226,30232,90226,30232,90232,903.356.796
03. Jan. 2023221,10228,30221,10227,80227,803.340.128
30. Dez. 2022221,00224,00217,90221,30221,30976.989
29. Dez. 2022220,20222,70219,40221,60221,602.441.545
28. Dez. 2022219,00222,30218,30221,60221,602.540.677
23. Dez. 2022219,20219,80217,70218,00218,00703.982
22. Dez. 2022218,50220,80217,60217,60217,602.087.164
21. Dez. 2022215,50220,00215,50219,30219,3012.402.126
20. Dez. 2022214,10216,30211,60215,70215,705.275.683
19. Dez. 2022213,30215,80211,10213,50213,502.049.772
16. Dez. 2022219,10219,95212,00213,20213,2010.899.330
15. Dez. 2022212,40220,81212,40220,70220,708.635.857
14. Dez. 2022216,20216,50211,20216,50216,506.844.261
13. Dez. 2022207,00215,20205,70212,70212,7010.643.100
12. Dez. 2022206,00207,10203,45206,20206,202.318.018
09. Dez. 2022205,00206,30203,80205,00205,006.656.973
08. Dez. 2022206,00208,60204,10204,10204,103.243.882
07. Dez. 2022206,70210,30205,80208,50208,504.856.258
06. Dez. 2022206,70209,50203,90208,60208,605.676.443
05. Dez. 2022205,60207,90204,90206,70206,703.532.507
02. Dez. 2022208,70209,00205,50206,80206,802.566.151
01. Dez. 2022209,70210,90205,90208,50208,504.506.226
30. Nov. 2022213,20215,00208,60208,70208,706.472.269
29. Nov. 2022211,10216,30205,80213,00213,006.013.422
28. Nov. 2022222,30223,80215,70215,70215,703.267.646
25. Nov. 2022225,00225,00220,90223,90223,903.742.434
24. Nov. 2022220,00226,30219,35222,90222,902.195.331
23. Nov. 2022220,10223,10219,40220,10220,102.929.896
22. Nov. 2022217,60222,30217,60220,50220,504.273.051
21. Nov. 2022219,20219,20213,70218,20218,203.454.088
18. Nov. 2022212,00217,60210,30217,60217,6010.308.904
17. Nov. 2022202,90210,41202,90210,40210,403.801.349
16. Nov. 2022209,00210,50203,60206,20206,206.295.361
15. Nov. 2022208,50211,40207,20208,90208,9010.871.343
14. Nov. 2022206,50210,30204,40208,60208,602.890.548
11. Nov. 2022206,00210,60201,50206,70206,704.854.767
10. Nov. 2022192,95204,10192,95204,10204,107.369.340
09. Nov. 2022193,45194,45190,75193,80193,805.353.950
08. Nov. 2022193,85195,85183,85193,20193,204.423.433
07. Nov. 2022200,00204,10198,40199,40199,404.886.681
04. Nov. 2022199,00201,90197,00200,80200,805.081.843
03. Nov. 2022198,50201,10196,00198,25198,252.164.104
02. Nov. 2022204,10204,10196,25198,70198,705.440.835
01. Nov. 2022202,10206,50202,10204,10204,103.102.825
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...