Deutsche Märkte öffnen in 8 Stunden 37 Minuten

Endeavour Mining plc (EDV.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.917,00+34,00 (+1,81%)
Börsenschluss: 06:25PM BST
Zeitraum:
29. März 2022 - 29. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. März 20231.903,001.942,001.889,001.917,001.917,00560.885
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
11. Jan. 20231.932,001.980,001.921,001.926,001.880,75510.579
10. Jan. 20231.913,001.940,001.900,001.917,001.871,96254.036
09. Jan. 20231.915,001.929,001.898,001.914,001.869,03304.258
06. Jan. 20231.855,001.938,001.855,001.913,001.868,05420.423
05. Jan. 20231.832,001.857,001.825,001.834,001.790,91251.920
04. Jan. 20231.791,001.841,371.782,001.840,001.796,77664.411
03. Jan. 20231.773,001.804,001.768,001.779,001.737,20230.620
30. Dez. 20221.778,001.778,001.744,001.752,001.710,8486.215
29. Dez. 20221.768,001.781,001.757,001.769,001.727,44229.298
28. Dez. 20221.773,001.790,001.764,001.770,001.728,41165.743
23. Dez. 20221.765,001.775,001.755,001.771,001.729,3978.468
22. Dez. 20221.761,001.780,001.753,001.754,001.712,79370.476
21. Dez. 20221.736,001.770,001.730,001.759,001.717,67286.439
20. Dez. 20221.697,001.745,001.690,001.732,001.691,31281.148
19. Dez. 20221.721,001.725,001.691,001.701,001.661,03175.109
16. Dez. 20221.716,001.716,001.682,001.696,001.656,15457.943
15. Dez. 20221.685,001.718,001.680,001.701,001.661,03375.282
14. Dez. 20221.720,001.729,001.695,001.703,001.662,99244.484
13. Dez. 20221.684,001.744,001.679,001.719,001.678,61422.866
12. Dez. 20221.707,001.707,001.660,001.672,001.632,72254.337
09. Dez. 20221.744,001.744,001.709,001.724,001.683,49201.704
08. Dez. 20221.714,001.737,001.707,301.719,001.678,61207.874
07. Dez. 20221.694,001.722,001.682,001.706,001.665,92149.523
06. Dez. 20221.734,001.735,001.692,001.697,001.657,13211.891
05. Dez. 20221.755,001.766,001.747,601.750,001.708,88156.237
02. Dez. 20221.762,001.764,001.721,001.750,001.708,88243.184
01. Dez. 20221.756,001.756,001.720,001.756,001.714,74255.937
30. Nov. 20221.702,001.740,001.692,001.731,001.690,33207.721
29. Nov. 20221.685,001.693,001.673,001.687,001.647,36194.421
28. Nov. 20221.701,001.711,001.680,001.686,001.646,39182.175
25. Nov. 20221.715,001.722,001.680,001.683,001.643,46200.694
24. Nov. 20221.731,001.731,001.701,001.713,001.672,75195.992
23. Nov. 20221.721,001.721,001.689,001.698,001.658,10206.949
22. Nov. 20221.685,001.708,001.674,001.701,001.661,03160.681
21. Nov. 20221.623,001.686,001.623,001.672,001.632,72264.816
18. Nov. 20221.626,001.642,001.603,001.640,001.601,47259.137
17. Nov. 20221.646,001.646,001.601,001.611,001.573,15211.838
16. Nov. 20221.655,001.667,001.635,001.648,001.609,28281.170
15. Nov. 20221.720,001.720,001.648,001.656,001.617,09216.176
14. Nov. 20221.706,001.724,001.663,001.706,001.665,92531.586
11. Nov. 20221.692,001.730,001.684,001.684,001.644,43209.543
10. Nov. 20221.636,001.718,001.583,001.692,001.652,25570.280
09. Nov. 20221.661,001.675,001.641,001.653,001.614,16201.390
08. Nov. 20221.563,001.652,001.563,001.648,001.609,28300.121
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...