Deutsche Märkte geschlossen

Endeavour Mining plc (EDV.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1.710,000,00 (0,00%)
Börsenschluss: 4:35PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20211.725,001.760,001.681,001.710,001.710,00484.257
22. Sept. 20211.650,001.735,001.650,001.710,001.710,00452.512
21. Sept. 20211.700,001.715,001.650,001.710,001.710,00199.215
20. Sept. 20211.700,001.720,001.670,001.685,001.685,001.319.974
17. Sept. 20211.720,001.740,871.665,001.740,001.740,0015.042.369
16. Sept. 20211.720,001.765,001.680,001.710,001.710,00794.413
15. Sept. 20211.685,001.760,001.685,001.750,001.750,001.728.912
14. Sept. 20211.740,001.740,001.655,001.690,001.690,00412.490
13. Sept. 20211.715,001.765,001.700,001.745,001.745,00571.299
10. Sept. 20211.770,001.770,001.705,001.715,001.715,00336.298
09. Sept. 20211.770,001.820,001.710,001.730,001.730,00646.281
09. Sept. 202128 Dividende
08. Sept. 20211.755,001.850,001.725,001.760,001.732,00602.850
07. Sept. 20211.830,001.875,001.755,001.770,001.741,84713.451
06. Sept. 20211.780,001.885,001.780,001.835,001.805,81214.870
03. Sept. 20211.750,001.820,001.750,001.775,001.746,76624.011
02. Sept. 20211.775,001.845,001.750,001.750,001.722,16552.542
01. Sept. 20211.785,001.835,001.755,001.790,001.761,52248.985
31. Aug. 20211.775,001.775,001.735,001.765,001.736,92138.645
27. Aug. 20211.750,001.770,001.705,001.745,001.717,24219.799
26. Aug. 20211.700,001.760,001.690,001.750,001.722,16227.223
25. Aug. 20211.720,001.760,001.700,001.710,001.682,80432.307
24. Aug. 20211.755,001.770,001.709,811.715,001.687,72140.817
23. Aug. 20211.635,001.705,001.635,001.705,001.677,88328.413
20. Aug. 20211.640,001.665,001.590,001.620,001.594,23209.149
19. Aug. 20211.675,001.690,001.645,001.650,001.623,75110.751
18. Aug. 20211.730,001.745,001.640,001.670,001.643,43238.832
17. Aug. 20211.730,001.755,001.705,001.715,001.687,72209.815
16. Aug. 20211.720,001.730,001.690,001.720,001.692,64116.230
13. Aug. 20211.705,001.705,001.680,001.700,001.672,95147.671
12. Aug. 20211.685,001.703,311.645,001.650,001.623,75102.802
11. Aug. 20211.685,001.762,491.670,001.680,001.653,27188.684
10. Aug. 20211.730,001.815,001.655,001.685,001.658,19849.536
09. Aug. 20211.690,001.695,001.633,001.645,001.618,8343.532
06. Aug. 20211.790,001.805,001.695,001.700,001.672,95124.033
05. Aug. 20211.815,001.816,001.175,001.785,001.756,6044.602
04. Aug. 20211.750,001.840,001.710,001.815,001.786,13137.815
03. Aug. 20211.710,001.760,001.705,001.720,001.692,6466.547
02. Aug. 20211.725,001.770,001.715,001.745,001.717,2423.202
30. Juli 20211.720,001.745,001.710,001.715,001.687,7268.218
29. Juli 20211.700,001.740,001.685,001.715,001.687,72107.144
28. Juli 20211.675,001.700,001.660,001.685,001.658,1945.124
27. Juli 20211.710,001.729,501.668,501.682,501.655,7377.306
26. Juli 20211.699,501.707,501.619,501.707,501.680,3449.684
23. Juli 20211.666,501.700,001.630,501.660,001.633,5983.085
22. Juli 20211.667,501.699,501.631,501.660,001.633,5973.745
21. Juli 20211.652,001.694,501.620,001.620,001.594,2327.402
20. Juli 20211.660,501.699,001.620,001.620,001.594,2365.053
19. Juli 20211.650,501.670,001.620,001.647,001.620,8039.329
16. Juli 20211.669,501.718,001.655,501.678,001.651,3025.352
15. Juli 20211.699,501.747,501.677,001.690,001.663,1190.017
14. Juli 20211.638,001.699,001.632,501.655,001.628,6737.839
13. Juli 20211.630,001.660,501.612,501.659,001.632,6172.887
12. Juli 20211.623,501.637,501.596,001.620,001.594,23356.499
09. Juli 20211.629,501.630,001.580,501.625,001.599,15241.473
08. Juli 20211.630,001.635,501.600,001.596,001.570,61169.666
07. Juli 20211.643,001.656,501.615,501.627,501.601,61116.385
06. Juli 20211.649,501.699,001.625,001.644,501.618,34122.324
05. Juli 20211.610,501.635,001.610,501.623,501.597,6730.129
02. Juli 20211.547,501.646,801.547,501.625,001.599,157.039
01. Juli 20211.600,001.600,001.560,001.585,001.559,787.824
30. Juni 20211.540,501.560,001.540,001.550,001.525,3453.855
29. Juni 20211.575,501.590,001.513,001.561,001.536,1771.877
28. Juni 20211.575,501.614,501.575,001.591,501.566,1827.633
25. Juni 20211.624,501.624,501.585,001.595,001.569,6368.203
24. Juni 20211.625,001.625,001.580,001.580,001.554,8639.065
23. Juni 20211.650,001.669,501.610,001.621,001.595,2142.381
22. Juni 20211.650,501.694,501.615,001.637,751.611,697.392
21. Juni 20211.645,001.714,001.645,001.690,251.663,363.810
18. Juni 20211.750,001.750,001.605,001.605,001.579,4737.340
17. Juni 20211.720,001.800,001.695,001.790,001.761,5280.848
16. Juni 20211.660,201.710,001.660,201.685,101.658,29101.789
15. Juni 20211.700,001.710,001.650,001.665,001.638,518.002
14. Juni 20211.730,001.786,271.704,001.705,001.677,885.653
11. Juni 20212.948,002.948,002.948,002.948,002.901,10-
10. Juni 20212.948,002.948,002.948,002.948,002.901,10-
09. Juni 20212.948,002.948,002.948,002.948,002.901,10-
08. Juni 20212.948,002.948,002.948,002.948,002.901,10-
07. Juni 20212.948,002.948,002.948,002.948,002.901,10100
04. Juni 20212.950,002.950,002.950,002.950,002.903,07672
03. Juni 20212.882,002.882,002.882,002.882,002.836,15-
02. Juni 20212.882,002.882,002.882,002.882,002.836,15-
01. Juni 20212.882,002.882,002.882,002.882,002.836,15-
28. Mai 20212.882,002.882,002.882,002.882,002.836,15-
27. Mai 20212.882,002.882,002.882,002.882,002.836,15-
26. Mai 20212.882,002.882,002.882,002.882,002.836,15946
25. Mai 20212.885,002.885,002.885,002.885,002.839,10-
24. Mai 20212.885,002.885,002.885,002.885,002.839,10-
21. Mai 20212.885,002.885,002.885,002.885,002.839,10-
20. Mai 20212.885,002.885,002.885,002.885,002.839,10-
19. Mai 20212.885,002.885,002.885,002.885,002.839,10-
18. Mai 20212.885,002.885,002.885,002.885,002.839,10-
17. Mai 20212.865,002.885,002.864,002.885,002.839,104.132
14. Mai 20212.679,002.679,002.679,002.679,002.636,38-
13. Mai 20212.607,002.679,002.607,002.679,002.636,38300
12. Mai 20212.598,002.598,002.598,002.598,002.556,67900
11. Mai 20212.609,002.609,002.609,002.609,002.567,49200
10. Mai 20212.681,002.681,002.681,002.681,002.638,352.756
07. Mai 20212.645,002.645,002.645,002.645,002.602,92-
06. Mai 20212.645,002.645,002.645,002.645,002.602,92153
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...