Deutsche Märkte schließen in 5 Stunden 15 Minuten

Endeavour Mining plc (EDV.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1.855,00+38,00 (+2,09%)
Ab 10:59AM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20221.815,001.857,001.815,001.855,001.855,0030.371
19. Mai 20221.750,001.817,001.731,001.817,001.817,00317.921
18. Mai 20221.843,001.853,901.756,001.759,001.759,00347.291
17. Mai 20221.826,001.875,001.826,001.840,001.840,00343.623
16. Mai 20221.832,001.863,001.813,001.853,001.853,00130.810
13. Mai 20221.800,001.838,001.792,001.833,001.833,00338.387
12. Mai 20221.919,001.919,001.789,001.801,001.801,00736.256
11. Mai 20221.933,001.941,001.858,001.937,001.937,00624.890
10. Mai 20221.965,001.999,001.915,001.915,001.915,00716.280
09. Mai 20222.028,002.050,001.952,001.956,001.956,00482.298
06. Mai 20222.012,002.096,002.012,002.050,002.050,00518.224
05. Mai 20221.986,002.176,001.960,002.022,002.022,00529.532
04. Mai 20221.930,001.956,001.903,001.941,001.941,00433.205
03. Mai 20221.914,001.941,001.890,001.938,001.938,00414.014
29. Apr. 20221.936,001.992,001.936,001.959,001.959,00399.330
28. Apr. 20221.947,001.993,001.925,001.931,001.931,00357.687
27. Apr. 20221.975,001.975,001.916,001.934,001.934,00276.292
26. Apr. 20221.975,002.008,001.944,001.964,001.964,00314.641
25. Apr. 20222.050,002.050,001.929,001.945,001.945,00390.006
22. Apr. 20222.018,002.060,002.010,002.022,002.022,00377.680
21. Apr. 20222.072,002.102,002.012,002.012,002.012,00771.184
20. Apr. 20222.076,002.085,632.032,002.068,002.068,00362.969
19. Apr. 20222.048,002.070,002.028,002.044,002.044,00451.762
14. Apr. 20222.072,002.072,002.022,002.036,002.036,00435.206
13. Apr. 20222.040,002.064,002.026,002.044,002.044,00256.425
12. Apr. 20221.976,002.064,001.976,002.064,002.064,00535.098
11. Apr. 20221.998,002.020,001.963,001.985,001.985,00352.296
08. Apr. 20221.900,001.975,001.900,001.969,001.969,00438.361
07. Apr. 20221.899,001.917,001.879,001.909,001.909,00533.218
06. Apr. 20221.897,001.908,001.846,001.898,001.898,00731.893
05. Apr. 20221.948,001.961,001.898,001.900,001.900,00773.267
04. Apr. 20221.934,002.082,001.924,001.961,001.961,00717.085
01. Apr. 20221.909,001.945,001.897,001.916,001.916,00369.138
31. März 20221.915,001.940,001.885,001.910,001.910,00374.905
30. März 20221.875,001.915,001.865,001.915,001.915,00500.688
29. März 20221.895,001.895,001.840,001.865,001.865,00493.448
28. März 20221.885,001.890,001.850,001.870,001.870,00377.782
25. März 20221.920,001.920,001.870,001.870,001.870,00191.280
24. März 20221.880,001.935,001.865,001.920,001.920,00214.969
23. März 20221.905,001.935,001.870,001.900,001.900,00631.197
22. März 20221.915,001.950,001.850,001.865,001.865,00622.091
21. März 20222.000,002.030,001.910,001.910,001.910,00883.333
18. März 20221.940,001.980,001.890,001.980,001.980,005.499.307
17. März 20221.880,001.955,001.873,251.940,001.940,00212.633
16. März 20221.910,001.920,001.845,001.880,001.880,00489.635
15. März 20221.880,001.910,001.825,001.910,001.910,00199.680
14. März 20221.955,001.970,001.895,001.900,001.900,00185.879
11. März 20221.955,002.020,001.920,001.965,001.965,00278.914
10. März 20221.940,001.980,001.885,001.965,001.965,00207.474
09. März 20222.000,002.065,501.895,001.945,001.945,00261.527
08. März 20222.050,002.100,002.050,002.090,002.090,00181.702
07. März 20221.965,002.070,001.965,002.040,002.040,00193.925
04. März 20221.930,002.010,001.915,001.995,001.995,00216.738
03. März 20222.060,002.060,001.945,001.950,001.950,00356.581
02. März 20222.060,002.160,002.040,002.060,002.060,00301.670
01. März 20221.985,002.040,001.955,002.040,002.040,00223.748
28. Feb. 20221.990,002.020,001.935,001.990,001.990,00497.284
25. Feb. 20221.930,001.975,001.900,001.925,001.925,00590.191
24. Feb. 20221.880,002.050,001.860,001.925,001.925,00533.060
23. Feb. 20221.885,001.897,751.850,001.890,001.890,00228.257
22. Feb. 20221.820,001.915,001.820,001.885,001.885,00167.614
21. Feb. 20221.890,001.890,001.810,001.865,001.865,00189.760
18. Feb. 20221.870,001.895,001.860,001.895,001.895,00287.336
17. Feb. 20221.810,001.850,001.774,391.840,001.840,00144.177
16. Feb. 20221.760,001.800,001.750,001.795,001.795,0070.067
15. Feb. 20221.805,001.815,001.730,001.740,001.740,0075.777
14. Feb. 20221.775,001.810,001.760,001.775,001.775,0099.300
11. Feb. 20221.755,001.760,001.712,001.750,001.750,0095.668
10. Feb. 20221.770,001.785,001.735,001.770,001.770,0085.070
10. Feb. 202228 Dividende
09. Feb. 20221.790,001.810,001.770,001.790,001.762,00106.440
08. Feb. 20221.755,001.780,001.750,001.780,001.752,1672.107
07. Feb. 20221.740,001.760,001.710,001.750,001.722,6373.341
04. Feb. 20221.670,001.720,001.670,001.705,001.678,3393.686
03. Feb. 20221.705,001.705,001.660,001.690,001.663,56110.004
02. Feb. 20221.690,001.710,001.680,001.690,001.663,5695.426
01. Feb. 20221.675,001.685,001.645,001.685,001.658,6492.575
31. Jan. 20221.625,001.635,001.600,001.635,001.609,42120.256
28. Jan. 20221.620,001.620,001.588,481.605,001.579,89304.785
27. Jan. 20221.610,001.640,001.590,001.625,001.599,58190.715
26. Jan. 20221.670,001.670,001.615,001.615,001.589,7460.087
25. Jan. 20221.615,001.650,001.595,001.630,001.604,50171.709
24. Jan. 20221.680,001.733,411.580,001.600,001.574,97233.437
21. Jan. 20221.690,001.720,001.650,001.660,001.634,0382.758
20. Jan. 20221.710,001.745,001.710,001.720,001.693,0956.411
19. Jan. 20221.620,001.700,001.620,001.700,001.673,41196.383
18. Jan. 20221.590,001.630,001.565,001.625,001.599,58119.309
17. Jan. 20221.630,001.630,001.580,001.600,001.574,9784.992
14. Jan. 20221.600,001.605,001.570,001.580,001.555,2864.203
13. Jan. 20221.610,001.625,001.595,001.600,001.574,9781.405
12. Jan. 20221.615,001.615,001.565,001.600,001.574,97242.897
11. Jan. 20221.550,001.580,001.530,001.575,001.550,3697.850
10. Jan. 20221.560,001.575,001.535,001.540,001.515,91215.047
07. Jan. 20221.540,001.555,001.530,001.550,001.525,75101.982
06. Jan. 20221.600,001.600,001.530,001.545,001.520,83140.464
05. Jan. 20221.620,001.650,001.610,001.630,001.604,5096.114
04. Jan. 20221.650,001.659,251.614,501.635,001.609,42212.090
31. Dez. 20211.600,001.670,001.600,001.670,001.643,8891.304
30. Dez. 20211.600,001.645,001.595,001.620,001.594,66265.883
29. Dez. 20211.615,001.640,001.570,001.595,001.570,05221.556
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...