Deutsche Märkte geschlossen

Endeavour Mining plc (EDV.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.712,00+15,00 (+0,88%)
Börsenschluss: 04:16PM GMT
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 20221.694,001.722,001.682,001.712,001.712,00103.206
06. Dez. 20221.734,001.735,001.692,001.697,001.697,00211.891
05. Dez. 20221.755,001.766,001.747,601.750,001.750,00156.237
02. Dez. 20221.762,001.764,001.721,001.750,001.750,00243.184
01. Dez. 20221.756,001.756,001.720,001.756,001.756,00255.937
30. Nov. 20221.702,001.740,001.692,001.731,001.731,00207.721
29. Nov. 20221.685,001.693,001.673,001.687,001.687,00194.421
28. Nov. 20221.701,001.711,001.680,001.686,001.686,00182.175
25. Nov. 20221.715,001.722,001.680,001.683,001.683,00200.694
24. Nov. 20221.731,001.731,001.701,001.713,001.713,00195.992
23. Nov. 20221.721,001.721,001.689,001.698,001.698,00206.949
22. Nov. 20221.685,001.708,001.674,001.701,001.701,00160.681
21. Nov. 20221.623,001.686,001.623,001.672,001.672,00264.816
18. Nov. 20221.626,001.642,001.603,001.640,001.640,00259.137
17. Nov. 20221.646,001.646,001.601,001.611,001.611,00211.838
16. Nov. 20221.655,001.667,001.635,001.648,001.648,00281.170
15. Nov. 20221.720,001.720,001.648,001.656,001.656,00216.176
14. Nov. 20221.706,001.724,001.663,001.706,001.706,00531.586
11. Nov. 20221.692,001.730,001.684,001.684,001.684,00209.543
10. Nov. 20221.636,001.718,001.583,001.692,001.692,00570.280
09. Nov. 20221.661,001.675,001.641,001.653,001.653,00201.390
08. Nov. 20221.563,001.652,001.563,001.648,001.648,00300.121
07. Nov. 20221.558,001.594,001.550,001.581,001.581,00239.475
04. Nov. 20221.489,001.590,001.489,001.573,001.573,00516.122
03. Nov. 20221.516,001.516,001.454,711.462,001.462,00437.945
02. Nov. 20221.554,001.636,421.532,001.532,001.532,00323.714
01. Nov. 20221.528,001.558,001.526,001.541,001.541,00235.242
31. Okt. 20221.524,001.539,001.513,201.516,001.516,00192.349
28. Okt. 20221.554,001.554,001.515,001.515,001.515,00226.819
27. Okt. 20221.574,001.574,001.548,001.565,001.565,00194.360
26. Okt. 20221.539,001.575,001.534,001.570,001.570,00168.650
25. Okt. 20221.529,001.548,001.509,001.538,001.538,00175.203
24. Okt. 20221.565,001.565,001.521,001.530,001.530,00278.327
21. Okt. 20221.501,001.543,001.481,001.539,001.539,00337.909
20. Okt. 20221.461,001.512,001.452,001.512,001.512,00261.240
19. Okt. 20221.502,001.510,001.451,001.461,001.461,00314.160
18. Okt. 20221.491,001.515,001.475,001.503,001.503,00210.093
17. Okt. 20221.460,001.497,001.435,001.497,001.497,00631.466
14. Okt. 20221.509,001.510,001.465,001.465,001.465,00353.489
13. Okt. 20221.551,001.554,001.454,001.481,001.481,00727.220
12. Okt. 20221.583,001.583,001.527,001.527,001.527,00396.080
11. Okt. 20221.595,001.595,001.544,001.577,001.577,00609.319
10. Okt. 20221.596,001.596,001.552,001.569,001.569,00176.368
07. Okt. 20221.599,001.612,001.575,001.590,001.590,00217.757
06. Okt. 20221.595,001.609,001.576,001.598,001.598,00280.264
05. Okt. 20221.612,001.612,001.564,001.578,001.578,00590.563
04. Okt. 20221.589,001.611,001.577,001.611,001.611,00520.693
03. Okt. 20221.636,001.645,001.579,001.583,001.583,00662.232
30. Sept. 20221.624,001.644,001.590,001.641,001.641,00652.722
29. Sept. 20221.635,001.649,001.593,001.605,001.605,00289.239
28. Sept. 20221.593,001.669,001.575,001.649,001.649,00457.076
27. Sept. 20221.596,001.625,001.586,001.590,001.590,00466.922
26. Sept. 20221.611,001.633,001.578,001.614,001.614,00379.856
23. Sept. 20221.642,001.667,001.583,001.583,001.583,00557.397
22. Sept. 20221.664,001.689,001.650,001.662,001.662,00316.942
21. Sept. 20221.656,001.677,001.655,001.674,001.674,00297.774
20. Sept. 20221.639,001.666,001.620,001.647,001.647,00286.164
16. Sept. 20221.645,001.675,001.613,001.661,001.661,002.033.037
15. Sept. 20221.726,001.726,001.654,001.656,001.656,00261.088
14. Sept. 20221.747,001.747,001.692,001.711,001.711,00317.183
13. Sept. 20221.755,001.798,001.733,001.736,001.736,00296.724
12. Sept. 20221.770,001.781,001.759,001.777,001.777,00267.985
09. Sept. 20221.715,001.788,001.715,001.760,001.760,00322.938
08. Sept. 20221.716,001.737,001.689,001.727,001.727,00251.107
07. Sept. 20221.693,001.716,001.655,001.704,001.704,00252.571
06. Sept. 20221.654,001.715,001.654,001.683,001.683,00287.554
05. Sept. 20221.649,001.678,001.642,001.667,001.667,00235.337
02. Sept. 20221.605,001.673,001.595,001.661,001.661,00343.075
01. Sept. 20221.644,001.644,001.587,001.601,001.601,00689.809
01. Sept. 202240 Dividende
31. Aug. 20221.679,001.707,001.650,001.683,001.643,00470.107
30. Aug. 20221.750,001.750,001.654,001.659,001.619,57351.641
26. Aug. 20221.814,001.822,001.773,001.782,001.739,65202.085
25. Aug. 20221.841,001.849,001.802,001.809,001.766,01182.900
24. Aug. 20221.804,001.817,001.789,001.817,001.773,82317.397
23. Aug. 20221.760,001.819,001.760,001.810,001.766,98249.816
22. Aug. 20221.736,001.780,001.735,001.780,001.737,69323.256
19. Aug. 20221.773,001.773,001.736,001.752,001.710,36349.447
18. Aug. 20221.753,001.770,001.735,161.757,001.715,24511.844
17. Aug. 20221.768,001.772,001.736,001.743,001.701,57224.951
16. Aug. 20221.790,001.798,001.752,001.768,001.725,98203.751
15. Aug. 20221.769,001.779,001.743,001.764,001.722,07234.827
12. Aug. 20221.765,001.787,001.759,001.783,001.740,62195.216
11. Aug. 20221.808,001.812,001.776,001.790,001.747,46317.010
10. Aug. 20221.774,001.813,001.763,001.802,001.759,17501.641
09. Aug. 20221.776,001.776,001.742,001.748,001.706,463.135.442
08. Aug. 20221.701,001.757,001.694,001.753,001.711,34269.437
05. Aug. 20221.683,001.724,001.662,001.689,001.648,86179.758
04. Aug. 20221.633,001.696,001.607,001.687,001.646,91355.989
03. Aug. 20221.618,001.691,001.574,001.654,001.614,69279.773
02. Aug. 20221.614,001.628,001.577,001.619,001.580,52178.090
01. Aug. 20221.628,001.628,001.588,001.591,001.553,19113.829
29. Juli 20221.609,001.625,001.580,001.600,001.561,97437.229
28. Juli 20221.552,001.617,001.552,001.613,001.574,66266.868
27. Juli 20221.563,001.567,001.532,001.553,001.516,09213.382
26. Juli 20221.538,001.576,001.537,001.554,001.517,07205.027
25. Juli 20221.600,001.609,111.541,001.546,001.509,26343.214
22. Juli 20221.591,001.645,001.589,601.619,001.580,52297.617
21. Juli 20221.606,001.606,001.552,001.598,001.560,02200.682
20. Juli 20221.634,001.634,001.579,001.599,001.561,00289.707
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...