Deutsche Märkte geschlossen

Endeavour Mining plc (EDV.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.687,00-44,00 (-2,54%)
Börsenschluss: 04:42PM BST
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 20241.721,001.722,001.668,001.687,001.687,00247.381
22. Mai 20241.785,001.791,001.723,001.731,001.731,00374.078
21. Mai 20241.776,001.796,001.754,001.793,001.793,00260.115
20. Mai 20241.755,001.816,001.753,001.808,001.808,00321.054
17. Mai 20241.710,001.751,001.691,001.751,001.751,00347.453
16. Mai 20241.744,001.744,001.711,001.713,001.713,00246.366
15. Mai 20241.709,001.747,001.700,001.743,001.743,00243.862
14. Mai 20241.719,001.737,001.694,221.722,001.722,00351.198
13. Mai 20241.702,001.732,001.690,001.693,001.693,00219.573
10. Mai 20241.708,001.751,001.708,001.723,001.723,00303.035
09. Mai 20241.674,001.716,001.660,001.706,001.706,00227.948
08. Mai 20241.678,001.696,001.653,001.696,001.696,00384.318
07. Mai 20241.666,001.695,001.659,001.684,001.684,00246.130
03. Mai 20241.671,001.688,001.623,001.650,001.650,00347.788
02. Mai 20241.722,001.730,001.612,001.671,001.671,00389.070
01. Mai 20241.696,001.709,001.682,001.696,001.696,00224.998
30. Apr. 20241.734,001.703,001.703,001.703,001.703,0031.594
29. Apr. 20241.683,001.745,001.683,001.745,001.745,001.529.920
26. Apr. 20241.720,001.723,001.699,001.705,001.705,00493.671
25. Apr. 20241.685,001.715,001.662,001.687,001.687,00627.310
24. Apr. 20241.698,001.726,001.688,001.717,001.717,00375.621
23. Apr. 20241.665,001.682,001.642,001.680,001.680,00442.501
22. Apr. 20241.750,001.754,431.711,001.720,001.720,00453.423
19. Apr. 20241.711,001.769,001.711,001.767,001.767,00298.343
18. Apr. 20241.726,001.743,001.711,781.728,001.728,00404.203
17. Apr. 20241.699,001.733,001.682,001.728,001.728,00470.876
16. Apr. 20241.710,001.729,001.662,001.707,001.707,00810.810
15. Apr. 20241.781,001.804,001.701,001.712,001.712,00902.405
12. Apr. 20241.777,001.870,001.777,001.843,001.843,00938.412
11. Apr. 20241.733,001.769,001.722,001.758,001.758,00491.185
10. Apr. 20241.749,001.773,001.686,001.752,001.752,002.235.541
09. Apr. 20241.714,001.759,001.711,001.751,001.751,00873.103
08. Apr. 20241.707,001.738,001.688,001.703,001.703,00614.884
05. Apr. 20241.651,001.717,001.649,001.707,001.707,00559.453
04. Apr. 20241.660,001.672,001.619,001.669,001.669,00540.428
03. Apr. 20241.629,001.660,001.610,001.654,001.654,00486.620
02. Apr. 20241.615,001.677,001.615,001.626,001.626,00694.978
28. März 20241.583,001.618,001.569,001.609,001.609,00686.998
27. März 20241.505,001.586,001.468,001.581,001.581,00544.223
26. März 20241.465,001.502,001.462,011.502,001.502,00563.293
25. März 20241.469,001.477,001.457,001.466,001.466,00359.870
22. März 20241.469,001.476,001.451,001.458,001.458,00317.407
21. März 20241.491,001.514,001.471,001.475,001.475,00604.483
20. März 20241.450,001.464,001.433,001.442,001.442,00255.017
19. März 20241.463,001.475,001.440,001.451,001.451,00358.505
18. März 20241.475,001.495,001.455,001.462,001.462,00388.002
15. März 20241.443,001.491,001.437,001.479,001.479,004.513.529
14. März 20241.473,001.479,001.440,001.445,001.445,00354.756
13. März 20241.456,001.478,001.430,001.473,001.473,00394.126
12. März 20241.477,001.484,001.442,001.453,001.453,00520.613
11. März 20241.462,001.475,001.447,011.471,001.471,00360.557
08. März 20241.488,001.504,001.455,001.462,001.462,00538.924
07. März 20241.438,001.484,001.438,001.478,001.478,001.005.012
06. März 20241.435,001.466,001.422,001.454,001.454,00801.286
05. März 20241.374,001.437,001.373,001.426,001.426,00924.444
04. März 20241.333,001.380,001.322,001.368,001.368,001.241.778
01. März 20241.287,001.337,001.267,001.324,001.324,00675.366
29. Feb. 20241.297,001.310,501.251,001.275,001.275,00966.025
28. Feb. 20241.288,001.296,001.231,001.277,001.277,00732.514
27. Feb. 20241.285,001.291,001.265,001.277,001.277,00620.194
26. Feb. 20241.290,001.306,001.258,001.263,001.263,00555.395
23. Feb. 20241.250,001.266,001.233,001.263,001.263,00602.436
22. Feb. 20241.298,001.304,001.250,001.250,001.250,00545.893
22. Feb. 202441 Dividende
21. Feb. 20241.315,001.322,801.301,001.312,001.271,00438.111
20. Feb. 20241.302,001.310,001.290,001.297,001.256,47342.769
19. Feb. 20241.299,001.302,001.280,001.302,001.261,31220.522
16. Feb. 20241.303,001.312,001.279,001.300,001.259,38461.596
15. Feb. 20241.283,001.309,001.278,001.292,001.251,63750.618
14. Feb. 20241.273,001.281,001.254,001.269,001.229,34597.945
13. Feb. 20241.323,001.337,001.268,001.282,001.241,94650.678
12. Feb. 20241.312,001.329,001.298,001.323,001.281,663.706.186
09. Feb. 20241.295,001.303,001.269,001.286,001.245,81614.773
08. Feb. 20241.307,001.315,001.290,001.290,001.249,69473.431
07. Feb. 20241.325,001.342,001.304,001.307,001.266,16331.220
06. Feb. 20241.348,001.348,001.325,001.338,001.296,19485.429
05. Feb. 20241.360,001.366,001.339,001.340,001.298,13604.738
02. Feb. 20241.415,001.426,001.347,001.357,001.314,59482.247
01. Feb. 20241.386,001.415,001.378,001.415,001.370,78851.364
31. Jan. 20241.410,001.423,001.388,001.412,001.367,88430.951
30. Jan. 20241.420,001.424,001.397,001.403,001.359,16438.580
29. Jan. 20241.429,001.441,691.402,001.413,001.368,84516.796
26. Jan. 20241.438,001.453,001.426,001.426,001.381,44381.043
25. Jan. 20241.427,001.437,001.413,001.433,001.388,22613.670
24. Jan. 20241.451,001.510,001.427,631.437,001.392,091.032.397
23. Jan. 20241.343,001.377,001.331,001.377,001.333,97733.255
22. Jan. 20241.390,001.401,151.334,001.337,001.295,22904.170
19. Jan. 20241.402,001.411,001.369,001.383,001.339,78483.957
18. Jan. 20241.379,001.397,771.365,001.388,001.344,63351.890
17. Jan. 20241.425,001.437,001.379,621.384,001.340,75611.231
16. Jan. 20241.465,001.477,001.440,001.443,001.397,91369.879
15. Jan. 20241.471,001.484,001.461,001.470,001.424,06265.259
12. Jan. 20241.455,001.479,001.435,001.479,001.432,78583.482
11. Jan. 20241.465,001.478,001.420,001.425,001.380,47502.349
10. Jan. 20241.501,001.511,001.464,001.464,001.418,25523.615
09. Jan. 20241.541,001.545,001.498,001.511,001.463,78389.787
08. Jan. 20241.548,001.566,001.539,001.540,001.491,88502.814
05. Jan. 20241.545,001.591,001.442,001.577,001.527,721.958.199
04. Jan. 20241.707,001.711,001.675,001.694,001.641,06230.275
03. Jan. 20241.740,001.751,001.713,001.716,001.662,38426.866
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...