Deutsche Märkte schließen in 5 Stunden 16 Minuten

Derwent London Plc (DLN.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
3.116,00+28,00 (+0,91%)
Ab 10:47AM GMT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20203.040,003.134,003.040,003.116,003.116,0014.334
27. Nov. 20203.132,003.132,003.056,003.088,003.088,00449.916
26. Nov. 20203.126,003.132,003.076,003.100,003.100,00212.139
25. Nov. 20203.174,003.202,003.092,003.124,003.124,00232.170
24. Nov. 20203.206,003.222,003.162,003.198,003.198,00397.371
23. Nov. 20203.240,003.244,003.154,003.182,003.182,00196.364
20. Nov. 20203.250,003.250,003.124,003.188,003.188,00279.139
19. Nov. 20203.242,003.264,003.212,003.240,003.240,00299.787
18. Nov. 20203.218,003.292,003.218,003.270,003.270,00276.328
17. Nov. 20203.318,003.318,003.194,003.298,003.298,001.392.116
16. Nov. 20203.280,003.348,003.190,003.310,003.310,00385.703
13. Nov. 20203.272,003.278,003.200,003.202,003.202,00626.173
12. Nov. 20203.312,003.376,003.266,003.286,003.286,00609.712
11. Nov. 20203.288,003.354,003.264,003.324,003.324,001.113.959
10. Nov. 20203.336,003.410,003.274,003.274,003.274,001.203.499
09. Nov. 20202.876,003.440,002.864,003.336,003.336,001.064.109
06. Nov. 20202.854,002.910,002.854,002.858,002.858,001.992.230
05. Nov. 20202.784,002.878,002.762,002.842,002.842,00449.457
04. Nov. 20202.710,002.762,002.680,002.762,002.762,00385.537
03. Nov. 20202.686,002.744,002.680,002.732,002.732,00178.651
02. Nov. 20202.662,002.672,002.624,002.664,002.664,00217.571
30. Okt. 20202.566,002.670,002.566,002.658,002.658,00303.071
29. Okt. 20202.602,002.650,002.562,002.596,002.596,00434.477
28. Okt. 20202.634,002.634,002.562,002.594,002.594,00285.548
27. Okt. 20202.744,002.764,002.658,002.676,002.676,00311.263
26. Okt. 20202.726,002.830,802.726,002.750,002.750,00230.583
23. Okt. 20202.764,002.828,002.750,002.792,002.792,00209.820
22. Okt. 20202.732,002.800,002.726,002.748,002.748,00462.937
21. Okt. 20202.744,002.772,002.708,002.758,002.758,00378.298
20. Okt. 20202.712,002.762,002.648,002.742,002.742,00674.460
19. Okt. 20202.640,002.714,002.640,002.710,002.710,00276.968
16. Okt. 20202.764,002.794,002.642,002.652,002.652,00549.900
15. Okt. 20202.780,002.796,002.754,002.772,002.772,00350.661
14. Okt. 20202.778,002.814,002.736,002.806,002.806,00597.414
13. Okt. 20202.840,002.868,002.790,002.810,002.810,00542.433
12. Okt. 20202.870,002.870,002.814,002.848,002.848,00238.359
09. Okt. 20202.754,002.868,002.483,002.828,002.828,00933.656
08. Okt. 20202.724,002.816,002.724,002.794,002.794,00364.093
07. Okt. 20202.764,002.790,002.736,002.736,002.736,00459.326
06. Okt. 20202.710,002.798,002.676,002.780,002.780,00493.906
05. Okt. 20202.662,002.686,002.614,002.676,002.676,00282.415
02. Okt. 20202.600,002.644,002.568,002.644,002.644,00219.183
01. Okt. 20202.608,002.638,002.574,002.598,002.598,00391.848
30. Sept. 20202.478,002.600,002.472,002.570,002.570,00453.401
29. Sept. 20202.572,002.572,002.478,002.480,002.480,00423.628
28. Sept. 20202.412,002.556,002.410,002.542,002.542,00485.786
25. Sept. 20202.360,002.390,002.334,002.372,002.372,00352.064
24. Sept. 20202.362,002.432,002.340,002.360,002.360,00351.787
23. Sept. 20202.456,002.456,002.368,002.374,002.374,00581.936
22. Sept. 20202.470,002.472,002.414,002.414,002.414,00392.872
21. Sept. 20202.570,002.570,002.440,002.458,002.458,00566.677
18. Sept. 20202.702,002.702,002.560,002.600,002.600,001.074.960
17. Sept. 20202.608,002.692,002.588,002.670,002.670,00485.844
16. Sept. 20202.644,002.662,002.610,002.648,002.648,00229.573
15. Sept. 20202.676,002.676,002.594,002.620,002.620,00410.245
14. Sept. 20202.570,002.644,002.556,002.644,002.644,00325.382
11. Sept. 20202.674,002.674,002.590,002.590,002.590,00340.733
10. Sept. 20202.730,002.730,002.596,002.614,002.614,00305.533
10. Sept. 202022 Dividende
09. Sept. 20202.650,002.724,002.592,002.718,002.696,00470.375
08. Sept. 20202.650,002.705,512.638,002.650,002.628,55353.337
07. Sept. 20202.676,002.746,002.676,002.686,002.664,26548.439
04. Sept. 20202.824,002.824,002.710,002.710,002.688,06521.467
03. Sept. 20202.828,002.844,002.792,002.800,002.777,34471.308
02. Sept. 20202.790,002.838,002.766,002.790,002.767,42519.986
01. Sept. 20202.860,002.860,002.742,002.754,002.731,71762.231
28. Aug. 20202.844,002.864,002.820,002.828,002.805,11202.983
27. Aug. 20202.810,002.870,002.810,002.848,002.824,95168.720
26. Aug. 20202.804,002.870,002.780,002.860,002.836,85203.400
25. Aug. 20202.880,002.886,002.790,002.798,002.775,35207.600
24. Aug. 20202.914,002.926,002.850,002.868,002.844,79192.774
21. Aug. 20202.872,002.908,002.864,002.900,002.876,53378.640
20. Aug. 20202.750,002.884,002.750,002.880,002.856,69445.070
19. Aug. 20202.788,002.880,002.766,002.766,002.743,61536.728
18. Aug. 20202.822,002.904,002.792,002.792,002.769,40331.443
17. Aug. 20202.780,002.866,002.774,002.822,002.799,16235.842
14. Aug. 20202.808,002.828,002.772,002.816,002.793,21282.633
13. Aug. 20202.842,002.896,002.810,002.818,002.795,19255.305
12. Aug. 20202.938,002.938,002.822,002.848,002.824,95675.586
11. Aug. 20202.900,002.998,002.896,002.924,002.900,33265.511
10. Aug. 20202.998,002.998,002.914,002.964,002.940,01180.567
07. Aug. 20202.918,002.954,002.882,002.954,002.930,09144.395
06. Aug. 20203.000,003.000,002.910,002.920,002.896,36856.001
05. Aug. 20202.936,002.960,002.910,002.946,002.922,151.518.354
04. Aug. 20202.936,002.936,002.876,002.906,002.882,48277.762
03. Aug. 20202.890,002.890,002.822,002.876,002.852,72277.870
31. Juli 20202.882,002.899,002.836,002.876,002.852,72430.056
30. Juli 20202.944,002.944,002.820,002.850,002.826,93349.518
29. Juli 20202.886,002.928,002.850,002.880,002.856,69488.819
28. Juli 20202.818,002.866,002.798,002.858,002.834,87780.096
27. Juli 20202.896,002.896,002.774,002.802,002.779,32182.344
24. Juli 20202.820,002.850,002.798,002.834,002.811,06182.857
23. Juli 20202.882,002.906,002.850,002.854,002.830,90259.335
22. Juli 20202.840,002.874,002.820,002.872,002.848,75223.547
21. Juli 20202.840,002.840,002.784,002.830,002.807,09498.908
20. Juli 20202.814,002.838,002.778,002.802,002.779,32120.961
17. Juli 20202.808,002.836,002.760,002.804,002.781,30276.403
16. Juli 20202.894,002.914,002.816,002.816,002.793,211.327.772
15. Juli 20202.922,002.930,002.870,002.910,002.886,45369.036
14. Juli 20202.946,002.960,002.872,002.888,002.864,62256.261
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...