Deutsche Märkte schließen in 4 Stunden 5 Minuten

Ecofin Global Utilities and Infrastructure Trust plc (EGL.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
183,03+0,53 (+0,29%)
Ab 11:40AM GMT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2020184,30185,23182,31183,03183,0371.056
01. Dez. 2020187,50187,50178,09182,50182,50259.903
30. Nov. 2020176,50183,80175,30178,50178,50539.664
27. Nov. 2020185,00185,00172,00180,50180,50635.110
26. Nov. 2020181,50182,06181,00181,00181,00300.147
25. Nov. 2020181,00185,10181,00181,00181,00446.152
24. Nov. 2020182,50185,00180,64183,00183,00600.660
23. Nov. 2020184,50185,50180,00180,50180,50473.637
20. Nov. 2020185,50185,50178,50181,00181,00452.781
19. Nov. 2020177,50185,00177,50179,00179,00268.993
18. Nov. 2020183,50184,00177,50177,50177,50631.816
17. Nov. 2020186,00186,00169,00179,50179,50646.142
16. Nov. 2020178,00186,00176,88183,00183,001.304.996
13. Nov. 2020174,00174,52166,63174,50174,50260.568
12. Nov. 2020174,00175,02173,82175,00175,00139.607
11. Nov. 2020175,00177,21170,00170,00170,00173.825
10. Nov. 2020175,50178,40174,00174,00174,00287.097
09. Nov. 2020174,00177,59171,00175,25175,25196.916
06. Nov. 2020172,50173,78171,52172,50172,5086.029
05. Nov. 2020174,00175,23171,00171,00171,00122.329
04. Nov. 2020170,50174,32166,50173,75173,75263.015
03. Nov. 2020172,50173,00170,82172,50172,50321.110
02. Nov. 2020168,00170,50165,51168,00168,00312.362
30. Okt. 2020168,00170,00163,50163,50163,50301.290
29. Okt. 2020168,50170,39166,54167,50167,50193.028
29. Okt. 20201.65 Dividende
28. Okt. 2020173,50174,00167,30169,75168,10218.090
27. Okt. 2020174,50175,00172,79175,00173,30860.936
26. Okt. 2020175,00175,00175,00175,00173,30-
23. Okt. 2020175,00177,50173,69175,00173,30272.522
22. Okt. 2020175,00175,70173,29174,25172,56217.766
21. Okt. 2020175,50177,80173,83175,00173,30122.186
20. Okt. 2020176,00178,63174,81175,50173,79424.429
19. Okt. 2020177,00179,12175,18176,50174,7894.846
16. Okt. 2020176,00176,50174,59175,50173,79164.734
15. Okt. 2020175,55176,12174,01174,50172,80258.990
14. Okt. 2020176,00176,00173,63175,25173,55262.442
13. Okt. 2020179,00179,00173,60175,00173,30294.431
12. Okt. 2020176,00179,50172,45177,75176,02564.217
09. Okt. 2020177,50178,64171,07176,00174,29120.610
08. Okt. 2020170,00173,00166,17171,50169,83109.983
07. Okt. 2020167,50168,95164,24166,00164,3995.259
06. Okt. 2020166,00168,50160,72165,00163,4076.352
05. Okt. 2020166,73169,50162,27166,00164,39111.533
02. Okt. 2020159,00163,50158,00160,00158,44156.305
01. Okt. 2020161,50162,97160,03160,50158,9454.734
30. Sept. 2020162,50162,50158,50159,25157,70112.945
29. Sept. 2020161,00163,50158,50160,00158,44162.916
28. Sept. 2020160,50162,63157,00161,00159,4491.351
25. Sept. 2020158,00163,00154,36157,00155,47179.436
24. Sept. 2020158,00161,59155,00159,00157,45141.599
23. Sept. 2020160,50165,40157,77159,50157,95218.754
22. Sept. 2020160,50160,99155,00155,50153,99344.543
21. Sept. 2020172,00172,00152,50158,50156,96258.655
18. Sept. 2020168,50169,55166,00166,00164,39151.665
17. Sept. 2020169,50171,50166,70167,50165,87133.819
16. Sept. 2020168,50169,22167,53168,75167,1176.955
15. Sept. 2020169,00170,00164,88169,25167,60113.149
14. Sept. 2020168,50169,26167,00168,00166,37208.786
11. Sept. 2020165,00167,87165,00167,25165,6288.150
10. Sept. 2020165,00167,89164,00166,75165,1363.180
09. Sept. 2020166,32167,08164,50166,25164,6364.619
08. Sept. 2020164,50166,21159,16164,75163,15138.810
07. Sept. 2020168,00170,50165,50166,00164,3988.320
04. Sept. 2020166,50168,83164,38165,25163,64208.040
03. Sept. 2020168,00168,25166,00166,00164,3990.956
02. Sept. 2020164,50166,50163,49166,00164,39179.441
01. Sept. 2020168,00169,76162,25163,50161,91168.894
28. Aug. 2020167,00170,75164,50166,50164,88230.222
27. Aug. 2020168,00171,78166,00166,00164,39217.119
26. Aug. 2020169,00171,55168,00169,25167,6087.849
25. Aug. 2020171,60171,60167,22169,50167,8597.300
24. Aug. 2020169,00172,24166,32169,00167,3697.356
21. Aug. 2020169,00172,24166,32166,50164,88131.891
20. Aug. 2020168,00170,22167,00167,00165,38198.496
19. Aug. 2020170,00172,50168,00169,50167,85175.801
18. Aug. 2020178,50178,50170,00170,50168,8448.246
17. Aug. 2020172,50176,11170,51172,50170,82126.075
14. Aug. 2020172,00173,50170,69172,00170,33144.239
13. Aug. 2020172,50173,00170,50172,50170,8291.033
12. Aug. 2020172,50174,50170,43172,50170,82192.178
11. Aug. 2020172,00172,88168,64172,50170,8264.721
10. Aug. 2020171,50172,06168,98170,00168,3571.268
07. Aug. 2020173,50173,50167,00172,00170,33196.956
06. Aug. 2020168,50172,00167,04171,50169,8377.751
05. Aug. 2020170,00172,82170,00170,00168,35110.015
04. Aug. 2020170,65170,65168,68170,75169,0920.267
03. Aug. 2020167,00186,60167,00169,50167,85138.377
31. Juli 2020168,00170,97168,00170,00168,3560.814
30. Juli 2020168,00171,00167,68168,00166,37108.689
30. Juli 20201.65 Dividende
29. Juli 2020169,00171,68169,00170,00166,7166.496
28. Juli 2020178,00178,00170,05172,50169,1736.051
27. Juli 2020171,50176,13168,59173,00169,66149.231
24. Juli 2020170,00172,50168,04172,50169,1797.976
23. Juli 2020174,00174,04170,00171,00167,69113.538
22. Juli 2020171,48172,50171,00172,00168,6755.394
21. Juli 2020172,50174,80170,00172,00168,67207.882
20. Juli 2020172,50172,50170,00171,00167,69265.856
17. Juli 2020172,00173,40169,50172,00168,6771.247
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...