Deutsche Märkte schließen in 1 Stunde 55 Minute

Derwent London Plc (DLN.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
3.375,00-25,00 (-0,74%)
Ab 4:45PM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Mai 20213.393,003.435,003.364,003.375,003.375,00185.004
11. Mai 20213.483,003.521,003.398,003.400,003.400,00251.833
10. Mai 20213.500,003.553,003.484,003.518,003.518,00180.773
07. Mai 20213.403,003.491,003.395,003.478,003.478,00203.444
06. Mai 20213.318,003.419,003.313,003.419,003.419,00216.352
05. Mai 20213.423,003.444,003.356,003.362,003.362,00192.712
04. Mai 20213.294,003.433,003.294,003.401,003.401,00224.311
30. Apr. 20213.257,003.361,003.257,003.329,003.329,00231.099
29. Apr. 20213.354,003.422,003.312,003.338,003.338,00152.583
29. Apr. 202152.45 Dividende
28. Apr. 20213.347,003.497,003.347,003.409,003.356,55144.185
27. Apr. 20213.468,003.468,003.406,003.429,003.376,24149.343
26. Apr. 20213.425,003.460,003.366,003.449,003.395,93193.891
23. Apr. 20213.394,003.417,003.354,003.376,003.324,06121.965
22. Apr. 20213.444,003.444,003.335,003.403,003.350,64196.750
21. Apr. 20213.375,003.452,003.356,003.362,003.310,27170.330
20. Apr. 20213.461,003.461,003.364,003.431,003.378,21314.392
19. Apr. 20213.379,003.420,003.374,503.390,003.337,8481.598
16. Apr. 20213.350,003.391,003.350,003.360,003.308,30192.452
15. Apr. 20213.327,003.385,003.327,003.357,003.305,35166.788
14. Apr. 20213.350,003.399,003.350,003.356,003.304,37132.548
13. Apr. 202133,4934,0733,4933,8533,33168.621
12. Apr. 20213.409,003.409,003.282,003.326,003.274,83181.521
09. Apr. 20213.291,003.356,003.291,003.323,003.271,87319.157
08. Apr. 20213.250,003.348,003.250,003.342,003.290,58242.085
07. Apr. 20213.314,003.365,003.290,003.316,003.264,98175.968
06. Apr. 20213.335,003.335,003.267,003.286,003.235,4491.831
01. Apr. 20213.324,003.324,003.220,003.274,003.223,63180.150
31. März 20213.318,003.318,003.228,003.228,003.178,33207.949
30. März 20213.180,003.296,003.180,003.268,003.217,72178.609
29. März 20213.200,003.270,003.200,003.244,003.194,09124.328
26. März 20213.230,003.270,003.226,003.248,003.198,03185.872
25. März 20213.268,003.268,003.160,003.214,003.164,55231.973
24. März 20213.260,003.260,003.166,003.234,003.184,24133.681
23. März 20213.140,003.214,003.140,003.184,003.135,01176.235
22. März 20213.312,003.312,003.170,003.170,003.121,23149.373
19. März 20213.234,003.260,003.200,003.244,003.194,09546.576
18. März 20213.264,003.301,713.216,003.224,003.174,40277.412
17. März 20213.328,003.328,003.254,003.254,003.203,93192.294
16. März 20213.370,003.370,003.298,003.322,003.270,89229.052
15. März 20213.320,003.348,003.270,003.300,003.249,23255.638
12. März 20213.254,003.340,003.254,003.340,003.288,61213.747
11. März 20213.284,003.340,003.272,003.316,003.264,98245.664
10. März 20213.340,003.370,003.300,003.310,003.259,07278.673
09. März 20213.400,003.412,003.354,003.358,003.306,33219.395
08. März 20213.398,003.402,003.336,003.370,003.318,15208.723
05. März 20213.288,003.362,003.288,003.324,003.272,86210.467
04. März 20213.412,003.412,003.299,563.360,003.308,30220.628
03. März 20213.308,003.364,003.275,023.336,003.284,67209.712
02. März 20213.290,003.370,003.276,003.286,003.235,44148.031
01. März 20213.274,003.404,003.274,003.340,003.288,61161.102
26. Feb. 20213.312,003.336,003.272,003.310,003.259,07407.047
25. Feb. 20213.312,003.418,003.312,003.350,003.298,46242.802
24. Feb. 20213.366,003.384,003.298,003.360,003.308,30221.894
23. Feb. 20213.196,003.310,003.184,003.304,003.253,17691.253
22. Feb. 20213.222,003.222,003.098,003.190,003.140,92142.158
19. Feb. 20213.126,003.196,003.126,003.148,003.099,57161.797
18. Feb. 20213.228,003.240,003.116,003.116,003.068,06223.828
17. Feb. 20213.190,003.202,003.142,003.182,003.133,04215.951
16. Feb. 20213.266,003.266,003.174,003.190,003.140,92223.825
15. Feb. 20213.102,003.200,003.102,003.200,003.150,77192.929
12. Feb. 20213.174,003.196,003.096,003.130,003.081,84177.996
11. Feb. 20213.176,003.182,403.108,003.156,003.107,44151.777
10. Feb. 20213.186,003.194,003.120,003.176,003.127,13157.133
09. Feb. 20213.184,003.204,003.128,003.170,003.121,23206.428
08. Feb. 20213.286,003.286,003.166,003.182,003.133,04176.558
05. Feb. 20213.156,003.284,003.140,003.268,003.217,72304.941
04. Feb. 20213.078,003.152,003.078,003.140,003.091,69214.399
03. Feb. 20213.202,003.209,833.092,003.106,003.058,21352.550
02. Feb. 20213.136,003.192,003.136,003.176,003.127,13176.327
01. Feb. 20213.138,003.220,003.130,003.162,003.113,35201.846
29. Jan. 20213.204,003.204,003.138,003.172,003.123,20461.212
28. Jan. 20213.126,003.212,003.088,003.200,003.150,77247.205
27. Jan. 20213.134,003.212,003.134,003.168,003.119,26205.117
26. Jan. 20213.142,003.162,003.084,003.134,003.085,78107.247
25. Jan. 20213.210,003.210,003.062,003.106,003.058,21187.347
22. Jan. 20213.120,003.164,003.098,003.140,003.091,69143.849
21. Jan. 20213.168,003.233,643.134,003.134,003.085,78240.378
20. Jan. 20213.246,003.256,003.196,003.220,003.170,46223.726
19. Jan. 20213.302,003.320,003.204,003.218,003.168,49219.089
18. Jan. 20213.212,003.298,003.212,003.248,003.198,03180.162
15. Jan. 20213.254,003.292,003.218,003.268,003.217,72267.196
14. Jan. 20213.126,003.226,003.126,003.212,003.162,58223.510
13. Jan. 20213.166,003.166,003.100,003.128,003.079,87265.108
12. Jan. 20213.038,003.116,003.016,003.106,003.058,21183.788
11. Jan. 20213.156,003.172,003.058,003.066,003.018,83177.265
08. Jan. 20213.092,003.182,003.092,003.158,003.109,41149.149
07. Jan. 20213.154,003.176,003.066,003.130,003.081,84252.835
06. Jan. 20213.150,003.186,003.080,003.164,003.115,32163.568
05. Jan. 20213.016,003.142,002.994,003.116,003.068,06195.431
04. Jan. 20213.124,003.184,003.058,003.086,003.038,52164.836
31. Dez. 20203.108,003.108,003.038,003.096,003.048,3782.596
30. Dez. 20203.230,003.230,003.106,003.116,003.068,06112.306
29. Dez. 20203.130,003.234,813.122,003.154,003.105,47266.485
24. Dez. 20203.124,003.136,003.050,003.088,003.040,4952.624
23. Dez. 20202.982,003.104,002.982,003.098,003.050,33282.756
22. Dez. 20203.004,003.040,002.960,003.032,002.985,35304.461
21. Dez. 20202.948,003.132,002.860,002.960,002.914,46317.255
18. Dez. 20203.114,003.132,003.002,003.020,002.973,54483.858
17. Dez. 20203.084,003.122,003.080,003.110,003.062,15290.205
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...