Deutsche Märkte öffnen in 3 Stunden 19 Minuten

Endeavour Mining plc (EDV.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.576,00-9,00 (-0,57%)
Börsenschluss: 04:35PM BST
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 20231.579,001.585,001.562,001.576,001.576,00457.004
27. Sept. 20231.636,001.636,001.579,001.585,001.585,00289.311
26. Sept. 20231.608,001.639,001.606,001.620,001.620,00412.572
25. Sept. 20231.648,001.648,001.604,001.620,001.620,00235.876
22. Sept. 20231.627,001.655,001.619,001.640,001.640,00510.517
21. Sept. 20231.662,001.662,001.632,001.638,001.638,00354.945
20. Sept. 20231.598,001.659,001.598,001.659,001.659,00215.406
19. Sept. 20231.657,001.657,001.611,001.618,001.618,00424.510
18. Sept. 20231.649,001.659,001.619,001.634,001.634,00422.719
15. Sept. 20231.599,001.658,001.586,001.658,001.658,004.783.707
14. Sept. 20231.529,001.597,001.529,001.581,001.581,00450.606
13. Sept. 20231.550,001.553,001.523,001.533,001.533,00571.045
12. Sept. 20231.532,001.560,001.532,001.547,001.547,00815.356
11. Sept. 20231.545,001.557,001.513,001.520,001.520,00454.620
08. Sept. 20231.558,001.564,001.542,001.554,001.554,00503.628
07. Sept. 20231.589,001.594,001.550,001.555,001.555,00414.833
06. Sept. 20231.570,001.593,001.560,001.588,001.588,00355.359
05. Sept. 20231.571,001.591,001.566,001.578,001.578,00438.227
04. Sept. 20231.621,001.627,001.591,001.593,001.593,00171.694
01. Sept. 20231.616,001.636,001.605,001.620,001.620,00288.368
31. Aug. 20231.617,001.628,001.603,001.613,001.613,001.346.731
31. Aug. 202340 Dividende
30. Aug. 20231.666,001.674,001.650,001.654,001.614,00241.384
29. Aug. 20231.652,001.654,001.627,001.653,001.613,022.866.146
25. Aug. 20231.666,001.674,001.622,001.625,001.585,70398.385
24. Aug. 20231.686,001.687,001.648,001.671,001.630,59269.833
23. Aug. 20231.609,001.672,001.609,001.669,001.628,64993.541
22. Aug. 20231.583,001.611,001.583,001.602,001.563,26516.937
21. Aug. 20231.576,001.584,001.559,001.576,001.537,89746.326
18. Aug. 20231.583,001.583,001.557,001.570,001.532,031.673.837
17. Aug. 20231.581,001.592,001.580,001.581,001.542,77451.603
16. Aug. 20231.630,001.630,001.589,001.600,001.561,31356.758
15. Aug. 20231.662,001.666,001.629,001.635,001.595,46637.010
14. Aug. 20231.687,001.693,881.669,001.677,001.636,44365.149
11. Aug. 20231.714,001.714,001.690,001.690,001.649,13361.789
10. Aug. 20231.718,001.718,001.692,001.697,001.655,96277.233
09. Aug. 20231.710,001.710,001.685,001.687,001.646,20270.185
08. Aug. 20231.711,001.712,001.684,001.686,001.645,23469.040
07. Aug. 20231.730,001.752,361.706,001.709,001.667,67165.555
04. Aug. 20231.726,001.751,001.709,001.739,001.696,94262.192
03. Aug. 20231.734,001.746,001.705,001.726,001.684,26408.524
02. Aug. 20231.789,001.790,001.673,001.735,001.693,04924.923
01. Aug. 20231.875,001.880,001.826,001.830,001.785,74863.503
31. Juli 20231.842,001.893,001.842,001.880,001.834,53414.251
28. Juli 20231.874,001.874,001.843,001.855,001.810,14365.535
27. Juli 20231.924,001.932,001.861,001.861,001.815,99419.072
26. Juli 20231.937,001.941,001.916,001.931,001.884,301.109.660
25. Juli 20231.940,001.952,001.928,661.937,001.890,16168.247
24. Juli 20231.946,001.957,001.921,001.938,001.891,13244.315
21. Juli 20231.948,001.950,001.923,001.942,001.895,04236.574
20. Juli 20231.972,001.987,001.936,001.943,001.896,01325.455
19. Juli 20231.926,001.968,001.920,001.967,001.919,43362.158
18. Juli 20231.889,001.913,001.875,001.910,001.863,81330.894
17. Juli 20231.864,001.883,001.858,001.873,001.827,70290.810
14. Juli 20231.871,001.892,001.870,001.883,001.837,46288.308
13. Juli 20231.863,001.890,001.857,001.873,001.827,70529.137
12. Juli 20231.846,001.888,001.825,001.873,001.827,70526.084
11. Juli 20231.853,001.860,001.838,001.848,001.803,311.564.961
10. Juli 20231.810,001.836,001.799,421.829,001.784,77385.369
07. Juli 20231.833,001.857,001.806,001.830,001.785,74524.341
06. Juli 20231.858,001.870,001.822,001.836,001.791,60543.776
05. Juli 20231.901,001.905,001.866,001.875,001.829,66464.928
04. Juli 20231.917,001.922,001.897,001.909,001.862,83435.548
03. Juli 20231.902,001.909,001.864,001.907,001.860,88348.294
30. Juni 20231.891,001.892,001.826,001.885,001.839,41594.797
29. Juni 20231.855,001.866,001.819,001.864,001.818,92403.495
28. Juni 20231.875,001.878,001.854,001.864,001.818,92457.636
27. Juni 20231.879,001.909,001.862,001.876,001.830,63452.695
26. Juni 20231.892,001.904,001.852,001.872,001.826,731.504.440
23. Juni 20231.862,001.898,001.859,001.886,001.840,39407.284
22. Juni 20231.904,001.909,001.856,001.874,001.828,68509.422
21. Juni 20231.940,001.946,001.912,001.919,001.872,59481.356
20. Juni 20231.977,002.012,001.955,001.965,001.917,48769.623
19. Juni 20232.012,002.012,001.970,001.986,001.937,971.183.687
16. Juni 20232.004,002.044,002.002,002.024,001.975,054.402.039
15. Juni 20232.018,002.028,001.992,002.012,001.963,34535.590
14. Juni 20232.032,002.052,002.022,002.052,002.002,371.079.295
13. Juni 20232.030,002.116,002.030,002.068,002.017,99891.650
12. Juni 20232.042,002.048,002.004,002.034,001.984,812.074.441
09. Juni 20232.030,002.041,372.002,002.024,001.975,052.400.939
08. Juni 20232.070,002.070,001.994,002.042,001.992,62739.665
07. Juni 20232.108,002.108,002.068,002.082,002.031,651.698.024
06. Juni 20232.092,002.106,002.074,002.096,002.045,312.002.354
05. Juni 20232.122,002.126,002.078,002.096,002.045,311.373.543
02. Juni 20232.198,002.242,002.150,002.178,002.125,332.218.028
01. Juni 20232.124,002.182,002.094,002.180,002.127,281.780.389
31. Mai 20232.038,002.152,002.006,002.152,002.099,9622.240.861
30. Mai 20232.018,002.064,001.996,002.034,001.984,812.089.609
26. Mai 20231.986,002.022,001.960,812.010,001.961,391.162.355
25. Mai 20231.987,001.997,001.957,001.966,001.918,45732.290
24. Mai 20231.998,002.038,001.980,001.992,001.943,83408.175
23. Mai 20232.018,002.044,001.984,002.024,001.975,05685.589
22. Mai 20232.018,002.018,001.980,002.006,001.957,49316.887
19. Mai 20231.989,002.016,001.980,002.004,001.955,54400.845
18. Mai 20232.004,002.035,001.974,001.995,001.946,75632.226
17. Mai 20232.058,002.058,002.008,002.018,001.969,20307.128
16. Mai 20232.048,002.074,002.038,002.044,001.994,57425.423
15. Mai 20232.070,002.094,002.056,002.076,002.025,79612.741
12. Mai 20232.028,002.072,002.016,802.052,002.002,37762.801
11. Mai 20232.084,002.088,002.030,002.038,001.988,71324.384
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...