Deutsche Märkte schließen in 30 Minuten

Derwent London Plc (DLN.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
2.580,00-90,00 (-3,37%)
Ab 3:45PM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sept. 20202.702,002.702,002.560,002.580,002.580,00555.193
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. 202028,0828,2827,7228,1627,93282.633
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 2020------
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
13. Juli 20202.902,002.952,002.892,002.946,002.922,15365.193
10. Juli 20202.822,002.928,002.822,002.894,002.870,58371.711
09. Juli 20202.824,002.884,002.822,812.842,002.819,00375.941
08. Juli 20202.822,002.842,002.770,002.826,002.803,13212.842
07. Juli 20202.946,002.946,002.810,002.828,002.805,11311.519
06. Juli 20202.940,002.950,002.908,002.928,002.904,30164.932
03. Juli 20202.968,002.968,002.876,002.890,002.866,61307.637
02. Juli 20202.922,002.950,002.894,002.914,002.890,41228.813
01. Juli 20202.842,002.890,002.784,002.890,002.866,61316.959
30. Juni 20202.774,002.868,002.770,002.776,002.753,53371.979
29. Juni 20202.786,002.830,002.770,002.812,002.789,24219.117
26. Juni 20202.872,002.872,002.784,002.814,002.791,22334.801
25. Juni 20202.850,002.864,002.782,002.808,002.785,27715.253
24. Juni 20202.936,002.974,002.852,002.854,002.830,90239.782
23. Juni 20202.916,003.002,002.916,002.990,002.965,80381.254
22. Juni 20202.920,002.988,002.920,002.968,002.943,98171.234
19. Juni 20203.000,003.000,002.884,002.976,002.951,91788.829
18. Juni 20202.954,002.982,002.924,002.934,002.910,25197.325
17. Juni 20202.946,003.032,502.946,002.962,002.938,02257.279
16. Juni 20203.046,003.046,002.950,002.974,002.949,93244.834
15. Juni 20202.934,003.141,002.877,802.986,002.961,83248.636
12. Juni 20202.868,003.020,002.850,003.006,002.981,67552.346
11. Juni 20202.976,003.026,002.877,802.884,002.860,66378.829
10. Juni 20203.122,003.148,003.022,003.050,003.025,31462.453
09. Juni 20203.250,003.254,003.066,003.114,003.088,79524.224
08. Juni 20203.280,003.280,003.224,003.254,003.227,66584.364
05. Juni 20203.192,003.288,003.192,003.280,003.253,45354.851
04. Juni 20203.184,003.228,003.120,003.196,003.170,13403.501
03. Juni 20203.244,003.248,003.150,003.200,003.174,10447.678
02. Juni 20203.028,003.202,002.987,483.176,003.150,29654.501
01. Juni 20202.926,003.028,002.914,003.018,002.993,57210.305
29. Mai 20202.958,003.024,002.920,632.940,002.916,20559.836
28. Mai 20202.908,003.028,002.908,002.938,002.914,22569.645
27. Mai 20202.800,002.910,002.800,002.910,002.886,45884.097
26. Mai 20202.866,002.900,002.780,002.810,002.787,26646.351
22. Mai 20202.784,002.810,002.750,002.794,002.771,38275.491
21. Mai 20202.800,002.818,002.758,002.806,002.783,291.117.974
20. Mai 20202.862,002.864,962.774,002.820,002.797,17313.882
19. Mai 20202.838,002.898,002.808,002.858,002.834,87318.633
18. Mai 20202.838,002.842,002.760,002.802,002.779,32508.905
15. Mai 20202.816,002.876,002.768,002.772,002.749,56739.651
14. Mai 20202.816,002.824,002.702,002.780,002.757,50987.177
13. Mai 20202.800,002.878,002.752,002.872,002.848,75486.156
12. Mai 20202.926,002.946,002.784,002.784,002.761,47446.485
11. Mai 20202.970,002.970,002.878,002.948,002.924,14348.642
07. Mai 20202.888,002.968,002.888,002.900,002.876,53414.884
06. Mai 20202.956,002.984,002.880,002.880,002.856,69313.374
05. Mai 20203.012,003.064,002.982,002.982,002.957,86460.783
04. Mai 20203.076,003.113,902.986,002.996,002.971,75198.819
01. Mai 20203.116,003.132,003.068,003.114,003.088,79126.612
30. Apr. 20203.180,003.244,003.090,003.106,003.080,86321.203
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen