EDV.L - Endeavour Mining plc

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Juni 20232.092,002.106,002.074,002.096,002.096,00571.468
05. Juni 20232.122,002.126,002.078,002.096,002.096,001.373.543
02. Juni 20232.198,002.242,002.150,002.178,002.178,002.218.028
01. Juni 20232.124,002.182,002.094,002.180,002.180,001.780.389
31. Mai 20232.038,002.152,002.006,002.152,002.152,0022.240.861
30. Mai 20232.018,002.064,001.996,002.034,002.034,002.089.609
26. Mai 20231.986,002.022,001.960,812.010,002.010,001.162.355
25. Mai 20231.987,001.997,001.957,001.966,001.966,00732.290
24. Mai 20231.998,002.038,001.980,001.992,001.992,00408.175
23. Mai 20232.018,002.044,001.984,002.024,002.024,00685.589
22. Mai 20232.018,002.018,001.980,002.006,002.006,00316.887
19. Mai 20231.989,002.016,001.980,002.004,002.004,00400.845
18. Mai 20232.004,002.035,001.974,001.995,001.995,00632.226
17. Mai 20232.058,002.058,002.008,002.018,002.018,00307.128
16. Mai 20232.048,002.074,002.038,002.044,002.044,00425.423
15. Mai 20232.070,002.094,002.056,002.076,002.076,00612.741
12. Mai 20232.028,002.072,002.016,802.052,002.052,00762.801
11. Mai 20232.084,002.088,002.030,002.038,002.038,00324.384
10. Mai 20232.084,002.095,722.058,002.068,002.068,00720.688
09. Mai 20232.070,002.092,002.068,002.078,002.078,00446.490
05. Mai 20232.106,002.128,002.018,002.068,002.068,00463.250
04. Mai 20232.030,002.140,001.999,002.104,002.104,00658.271
03. Mai 20232.004,002.084,002.004,002.082,002.082,00524.329
02. Mai 20232.056,002.060,002.014,002.054,002.054,002.427.060
28. Apr. 20232.086,002.086,002.042,002.058,002.058,00358.501
27. Apr. 20232.064,002.086,002.032,002.068,002.068,00724.623
26. Apr. 20232.098,002.098,002.048,002.076,002.076,00495.475
25. Apr. 20232.098,002.102,002.056,002.070,002.070,00362.392
24. Apr. 20232.108,002.118,002.072,002.092,002.092,00905.421
21. Apr. 20232.122,002.144,002.100,002.112,002.112,00496.630
20. Apr. 20232.172,002.172,002.142,002.164,002.164,00556.074
19. Apr. 20232.158,002.184,002.144,002.176,002.176,00596.080
18. Apr. 20232.142,002.192,002.140,002.184,002.184,00411.554
17. Apr. 20232.166,002.170,502.120,002.138,002.138,00399.318
14. Apr. 20232.160,002.186,002.114,002.140,002.140,001.138.014
13. Apr. 20232.122,002.172,002.118,002.162,002.162,00803.363
12. Apr. 20232.140,002.198,002.106,002.122,002.122,00944.243
11. Apr. 20232.140,002.169,782.106,002.168,002.168,001.197.821
06. Apr. 20232.074,002.124,002.061,232.120,002.120,00622.047
05. Apr. 20232.056,002.128,002.056,002.084,002.084,00759.876
04. Apr. 20232.044,002.057,672.008,002.048,002.048,00731.390
03. Apr. 20231.969,002.028,001.947,002.022,002.022,00924.375
31. März 20231.984,002.019,651.962,001.998,001.998,00650.863
30. März 20231.923,002.050,001.910,001.976,001.976,001.092.346
29. März 20231.903,001.942,001.889,001.917,001.917,00853.774
28. März 20231.863,001.910,001.854,001.883,001.883,001.035.403
27. März 20231.830,001.865,001.824,001.859,001.859,001.116.955
24. März 20231.818,001.879,001.818,001.860,001.860,00551.688
23. März 20231.816,001.849,311.816,001.843,001.843,00323.284
22. März 20231.730,001.794,001.730,001.791,001.791,00232.114
21. März 20231.809,001.816,161.748,001.760,001.760,00803.037
20. März 20231.791,001.886,001.791,001.831,001.831,00658.106
17. März 20231.739,001.780,001.694,001.760,001.760,001.549.318
16. März 20231.780,001.780,001.708,001.718,001.718,00358.472
15. März 20231.743,001.788,001.718,001.747,001.747,00714.222
14. März 20231.729,001.757,001.706,001.757,001.757,00458.074
13. März 20231.670,001.760,001.656,001.720,001.720,00749.197
10. März 20231.598,001.673,001.587,001.650,001.650,00608.104
09. März 20231.682,001.682,001.523,001.624,001.624,00630.896
08. März 20231.676,001.700,001.663,001.691,001.691,00346.782
07. März 20231.746,001.746,001.682,001.685,001.685,00334.679
06. März 20231.775,001.777,001.743,001.743,001.743,00515.991
03. März 20231.765,001.792,001.761,001.775,001.775,00355.866
02. März 20231.754,001.778,001.749,001.762,001.762,00302.103
01. März 20231.718,001.772,001.718,001.764,001.764,00347.537
28. Feb. 20231.700,001.702,251.684,001.697,001.697,00175.553
27. Feb. 20231.703,001.711,001.689,001.699,001.699,00255.645
24. Feb. 20231.698,001.708,001.684,001.696,001.696,00372.852
23. Feb. 20231.724,001.724,001.681,001.689,001.689,00177.800
23. Feb. 202341 Dividende
22. Feb. 20231.748,001.761,001.714,001.745,001.704,00211.257
21. Feb. 20231.824,001.824,001.765,001.776,001.734,27210.025
20. Feb. 20231.798,001.816,001.786,001.812,001.769,43135.894
17. Feb. 20231.773,001.803,001.768,001.789,001.746,97424.358
16. Feb. 20231.838,001.841,001.770,001.777,001.735,25367.078
15. Feb. 20231.857,001.857,001.825,001.839,001.795,79417.020
14. Feb. 20231.850,001.887,001.836,001.847,001.803,60304.001
13. Feb. 20231.856,001.874,001.851,001.857,001.813,37127.742
10. Feb. 20231.925,001.925,001.842,001.858,001.814,35288.431
09. Feb. 20231.970,001.984,001.919,001.924,001.878,791.492.543
08. Feb. 20231.955,001.986,001.951,001.968,001.921,76269.758
07. Feb. 20231.938,001.962,001.931,001.952,001.906,14275.759
06. Feb. 20231.931,001.939,001.899,001.932,001.886,61225.547
03. Feb. 20231.941,001.951,001.906,001.927,001.881,72279.215
02. Feb. 20231.919,001.960,001.917,001.935,001.889,54315.496
01. Feb. 20231.910,001.911,001.880,001.894,001.849,50235.271
31. Jan. 20231.891,001.911,001.864,001.909,001.864,15224.223
30. Jan. 20231.925,001.925,001.882,001.915,001.870,011.178.685
27. Jan. 20231.941,001.941,001.911,001.930,001.884,65186.272
26. Jan. 20231.953,001.953,001.927,001.937,001.891,49686.164
25. Jan. 20231.942,001.947,001.908,001.936,001.890,51301.028
24. Jan. 20231.938,001.973,001.920,691.937,001.891,49537.887
23. Jan. 20231.981,002.019,121.910,001.929,001.883,68387.901
20. Jan. 20231.964,001.986,001.949,001.980,001.933,48314.359
19. Jan. 20231.934,001.951,001.890,001.945,001.899,30514.795
18. Jan. 20231.930,001.944,001.917,001.926,001.880,75174.324
17. Jan. 20231.966,001.970,001.927,001.930,001.884,65271.150
16. Jan. 20231.948,001.981,001.945,001.967,001.920,78137.105
13. Jan. 20231.953,001.966,001.920,001.963,001.916,88271.313
12. Jan. 20231.949,001.977,001.923,001.940,001.894,42413.455
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...