Deutsche Märkte schließen in 4 Stunden 31 Minuten

Derwent London Plc (DLN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.746,00-96,00 (-3,38%)
Ab 11:41AM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Juni 20222.800,002.814,002.746,002.746,002.746,0025.718
28. Juni 20222.750,002.848,002.750,002.842,002.842,00250.604
27. Juni 20222.770,002.806,002.760,002.784,002.784,00229.325
24. Juni 20222.746,002.786,002.726,002.766,002.766,00246.415
23. Juni 20222.772,002.772,002.724,002.728,002.728,00122.848
22. Juni 20222.720,002.780,002.700,002.768,002.768,00211.282
21. Juni 20222.750,002.783,662.708,002.736,002.736,00161.973
20. Juni 20222.746,002.798,002.722,002.738,002.738,00111.411
17. Juni 20222.782,002.818,002.724,002.776,002.776,00591.380
16. Juni 20222.804,002.804,002.702,002.748,002.748,00438.642
15. Juni 20222.764,002.820,002.764,002.800,002.800,00255.925
14. Juni 20222.800,002.808,002.746,002.762,002.762,00230.654
13. Juni 20222.800,002.818,002.758,002.768,002.768,00265.093
10. Juni 20222.876,002.878,002.828,002.850,002.850,00119.332
09. Juni 20222.914,002.928,002.888,002.892,002.892,00161.725
08. Juni 20222.996,002.996,002.922,002.930,002.930,00149.821
07. Juni 20222.966,002.996,002.952,002.988,002.988,00232.843
06. Juni 20222.970,002.974,002.930,002.960,002.960,00177.327
01. Juni 20222.996,002.996,002.932,002.932,002.932,00226.304
31. Mai 20223.068,003.068,002.958,002.974,002.974,00250.387
30. Mai 20223.044,003.058,002.988,003.014,003.014,00158.980
27. Mai 20222.916,003.034,002.916,003.022,003.022,00446.729
26. Mai 20223.034,003.034,002.968,003.002,003.002,00200.430
25. Mai 20223.046,003.046,002.934,002.966,002.966,00165.303
24. Mai 20223.020,003.046,002.966,002.992,002.992,00390.704
23. Mai 20223.048,003.048,003.002,003.044,003.044,00167.032
20. Mai 20223.028,003.054,002.982,003.010,003.010,00166.454
19. Mai 20222.996,003.022,002.952,003.002,003.002,00215.526
18. Mai 20223.020,003.064,003.016,003.024,003.024,0097.284
17. Mai 20223.028,003.050,003.006,003.026,003.026,00279.627
16. Mai 20223.002,003.028,002.986,003.016,003.016,00186.292
13. Mai 20222.936,002.996,002.904,002.990,002.990,00262.122
12. Mai 20222.794,002.922,002.794,002.904,002.904,00417.874
11. Mai 20222.812,002.866,002.792,002.858,002.858,00283.535
10. Mai 20222.796,002.820,002.785,802.786,002.786,00141.826
09. Mai 20222.840,002.896,002.774,002.792,002.792,00191.056
06. Mai 20222.938,002.942,002.884,002.900,002.900,00299.906
05. Mai 20222.870,003.020,002.862,002.952,002.952,00232.466
04. Mai 20222.990,003.002,002.892,002.900,002.900,00270.261
03. Mai 20223.004,003.040,002.986,002.988,002.988,00669.916
29. Apr. 20222.990,003.064,002.990,003.016,003.016,00307.567
28. Apr. 20223.032,003.080,003.002,403.044,003.044,00260.339
28. Apr. 202253.5 Dividende
27. Apr. 20223.090,003.136,003.070,003.070,003.016,50224.609
26. Apr. 20223.060,003.174,003.060,003.130,003.075,45162.715
25. Apr. 20223.070,003.148,003.070,003.110,003.055,80143.360
22. Apr. 20223.198,003.212,003.136,003.148,003.093,14146.991
21. Apr. 20223.182,003.260,003.178,803.228,003.171,75128.296
20. Apr. 20223.170,003.216,003.140,003.192,003.136,37260.504
19. Apr. 20223.200,003.234,003.142,003.160,003.104,93210.197
14. Apr. 20223.210,003.256,003.198,003.254,003.197,29574.953
13. Apr. 20223.206,003.206,003.150,003.204,003.148,16190.922
12. Apr. 20223.202,003.202,003.112,003.120,003.065,63199.253
11. Apr. 20223.260,003.260,003.174,003.202,003.146,20119.300
08. Apr. 20223.182,003.218,003.174,003.192,003.136,37199.328
07. Apr. 20223.260,003.260,003.186,003.190,003.134,41249.933
06. Apr. 20223.218,003.224,003.156,003.182,003.126,55244.284
05. Apr. 20223.160,003.232,003.160,003.222,003.165,85142.286
04. Apr. 20223.180,003.214,003.166,003.170,003.114,76182.032
01. Apr. 20223.278,003.289,283.190,003.200,003.144,23229.642
31. März 20223.320,003.325,003.209,003.209,003.153,08307.583
30. März 20223.306,003.320,003.280,003.308,003.250,35420.881
29. März 20223.265,003.300,003.231,003.300,003.242,49235.107
28. März 20223.165,003.232,003.165,003.231,003.174,69128.895
25. März 20223.071,003.214,003.071,003.203,003.147,18206.448
24. März 20223.159,003.159,003.068,003.106,003.051,87217.464
23. März 20223.061,003.140,003.061,003.085,003.031,24185.762
22. März 20223.120,003.155,003.116,003.147,003.092,16192.132
21. März 20223.132,003.143,003.101,003.110,003.055,80189.657
18. März 20223.152,003.185,003.132,003.185,003.129,50615.684
17. März 20223.192,003.192,003.144,003.157,003.101,98203.509
16. März 20223.072,003.162,003.072,003.140,003.085,28368.687
15. März 20223.032,003.101,003.032,003.056,003.002,74276.798
14. März 20223.103,003.129,003.066,003.093,003.039,10177.022
11. März 20223.029,003.127,003.019,003.080,003.026,33257.968
10. März 20223.035,003.047,002.977,003.029,002.976,21175.644
09. März 20222.959,003.018,002.959,003.002,002.949,69250.141
08. März 20222.896,002.973,002.885,002.936,002.884,84531.172
07. März 20222.844,002.933,002.802,002.907,002.856,34437.960
04. März 20222.916,002.955,542.797,002.883,002.832,76439.570
03. März 20223.026,003.046,002.918,002.918,002.867,15464.417
02. März 20222.988,003.041,002.965,003.010,002.957,55779.364
01. März 20223.035,003.053,003.000,003.000,002.947,72316.697
28. Feb. 20223.075,003.108,002.983,003.044,002.990,95468.772
25. Feb. 20223.022,003.138,003.022,003.138,003.083,31230.993
24. Feb. 20223.031,003.135,003.029,003.060,003.006,67305.795
23. Feb. 20223.150,003.164,003.125,003.125,003.070,54269.209
22. Feb. 20223.107,003.181,003.102,003.147,003.092,16200.018
21. Feb. 20223.195,003.214,003.150,003.150,003.095,11144.793
18. Feb. 20223.259,003.282,003.194,003.194,003.138,34247.066
17. Feb. 20223.229,003.262,003.220,003.244,003.187,47166.172
16. Feb. 20223.200,003.249,003.194,003.249,003.192,38615.656
15. Feb. 20223.167,003.216,003.167,003.202,003.146,20148.069
14. Feb. 20223.201,003.222,003.171,003.199,003.143,25231.413
11. Feb. 20223.242,003.265,003.195,003.233,003.176,66114.077
10. Feb. 20223.326,003.326,003.242,003.292,003.234,63212.091
09. Feb. 20223.226,003.272,003.221,003.253,003.196,31152.431
08. Feb. 20223.250,003.290,003.218,003.219,003.162,90106.474
07. Feb. 20223.273,003.306,003.267,003.268,003.211,05182.324
04. Feb. 20223.340,003.387,003.280,003.281,003.223,82165.779
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...