Deutsche Märkte öffnen in 2 Stunden 14 Minuten
Nikkei 225
38.392,10 +189,73 (+0,50%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.350,11 -1.153,70 (-1,97%) CMC Crypto 200
1.310,02 +15,35 (+1,19%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
EnergyPathways plc (EPP.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM BST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 2,3000 | 2,2020 | 2,2020 | 2,3000 | 2,3000 | 23.850 |
| 07. Mai 2024 | 2,3000 | 2,2550 | 2,2510 | 2,3000 | 2,3000 | 200.000 |
| 03. Mai 2024 | 2,3000 | 2,3760 | 2,2400 | 2,3000 | 2,3000 | 811.422 |
| 02. Mai 2024 | 2,3000 | 2,3100 | 2,1500 | 2,3000 | 2,3000 | 713.534 |
| 01. Mai 2024 | 2,1000 | 2,3500 | 2,1020 | 2,3000 | 2,3000 | 949.728 |
| 30. Apr. 2024 | 2,0500 | 2,2000 | 2,0500 | 2,1000 | 2,1000 | 1.795.727 |
| 29. Apr. 2024 | 2,0000 | 2,1000 | 1,9800 | 2,0500 | 2,0500 | 602.472 |
| 26. Apr. 2024 | 1,9500 | 2,1500 | 1,9100 | 2,0000 | 2,0000 | 1.795.573 |
| 25. Apr. 2024 | 1,8500 | 1,9890 | 1,8000 | 1,9500 | 1,9500 | 1.448.651 |
| 24. Apr. 2024 | 1,8500 | 1,8750 | 1,8750 | 1,8500 | 1,8500 | 61.000 |
| 23. Apr. 2024 | 1,9000 | 1,8900 | 1,8000 | 1,8500 | 1,8500 | 398.307 |
| 22. Apr. 2024 | 1,9000 | 2,0000 | 1,8160 | 1,9000 | 1,9000 | 179.600 |
| 19. Apr. 2024 | 1,8500 | 1,9440 | 1,8000 | 1,9000 | 1,9000 | 167.500 |
| 18. Apr. 2024 | 2,1000 | 2,0120 | 1,7670 | 1,8200 | 1,8200 | 2.277.391 |
| 17. Apr. 2024 | 2,1000 | 2,1440 | 2,1440 | 2,1000 | 2,1000 | 2.822 |
| 16. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 15. Apr. 2024 | 2,1000 | 2,0000 | 2,0000 | 2,1000 | 2,1000 | 40.000 |
| 12. Apr. 2024 | 2,0000 | 2,0950 | 2,0100 | 2,1000 | 2,1000 | 572.996 |
| 11. Apr. 2024 | 2,0000 | 2,0000 | 1,8240 | 2,0000 | 2,0000 | 314.318 |
| 10. Apr. 2024 | 2,0500 | 1,9250 | 1,8500 | 2,0000 | 2,0000 | 273.750 |
| 09. Apr. 2024 | 2,1000 | 2,0130 | 2,0130 | 2,0500 | 2,0500 | 50.000 |
| 08. Apr. 2024 | 2,1000 | 2,0100 | 2,0100 | 2,1000 | 2,1000 | 150.000 |
| 05. Apr. 2024 | 2,1500 | 2,3000 | 2,0000 | 2,1000 | 2,1000 | 1.324.178 |
| 04. Apr. 2024 | 2,2500 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 453.400 |
| 03. Apr. 2024 | 2,3000 | 2,3800 | 2,2000 | 2,2500 | 2,2500 | 143.048 |
| 02. Apr. 2024 | 2,3000 | 2,3980 | 2,2260 | 2,3000 | 2,3000 | 26.866 |
| 28. März 2024 | 2,5500 | 2,5060 | 2,4000 | 2,3000 | 2,3000 | 346.864 |
| 27. März 2024 | 2,5500 | 2,5060 | 2,5060 | 2,5500 | 2,5500 | 98.136 |
| 26. März 2024 | 2,6500 | 2,6000 | 2,5000 | 2,5500 | 2,5500 | 550.000 |
| 25. März 2024 | 2,6500 | 2,6880 | 2,6060 | 2,6500 | 2,6500 | 289.285 |
| 22. März 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 21. März 2024 | 2,7000 | 2,7680 | 2,6030 | 2,6500 | 2,6500 | 853.973 |
| 20. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 19. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 18. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 15. März 2024 | 2,9000 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 250.000 |
| 14. März 2024 | 2,7000 | 2,9900 | 2,7400 | 2,9000 | 2,9000 | 677.753 |
| 13. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 12. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 11. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 08. März 2024 | 2,7000 | 2,7400 | 2,6100 | 2,7000 | 2,7000 | 543.222 |
| 07. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 06. März 2024 | 2,7000 | 2,7800 | 2,7800 | 2,7000 | 2,7000 | 3.255 |
| 05. März 2024 | 2,6500 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 325.000 |
| 04. März 2024 | 2,8500 | 2,8500 | 2,6260 | 2,6500 | 2,6500 | 550.666 |
| 01. März 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 29. Feb. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 28. Feb. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 27. Feb. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 26. Feb. 2024 | 2,8500 | 2,8000 | 2,7050 | 2,8500 | 2,8500 | 1.470.000 |
| 23. Feb. 2024 | 2,9500 | 2,8750 | 2,7500 | 2,8500 | 2,8500 | 500.000 |
| 22. Feb. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 21. Feb. 2024 | 3,1000 | 2,9450 | 2,8550 | 2,9500 | 2,9500 | 1.235.448 |
| 20. Feb. 2024 | 3,1500 | 3,1500 | 2,9550 | 3,1000 | 3,1000 | 499.061 |
| 19. Feb. 2024 | 2,7500 | 3,2400 | 2,9980 | 3,1500 | 3,1500 | 528.665 |
| 16. Feb. 2024 | 2,7500 | 2,8000 | 2,7000 | 2,7500 | 2,7500 | 3.306.606 |
| 15. Feb. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 14. Feb. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 13. Feb. 2024 | 2,9000 | 2,8000 | 2,7000 | 2,7500 | 2,7500 | 750.341 |
| 12. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 09. Feb. 2024 | 2,9000 | 2,9750 | 2,9700 | 2,9000 | 2,9000 | 26.943 |
| 08. Feb. 2024 | 3,0500 | 2,8650 | 2,8200 | 2,9000 | 2,9000 | 427.979 |
| 07. Feb. 2024 | 3,0000 | 3,1400 | 3,0300 | 3,0500 | 3,0500 | 115.875 |
| 06. Feb. 2024 | 3,0000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 212.500 |
| 05. Feb. 2024 | 3,0000 | 3,0400 | 2,9680 | 3,0000 | 3,0000 | 252.903 |
| 02. Feb. 2024 | 3,1000 | 3,3600 | 2,9150 | 3,1000 | 3,1000 | 1.746.860 |
| 01. Feb. 2024 | 2,8500 | 3,1500 | 2,8920 | 3,1000 | 3,1000 | 854.740 |
| 31. Jan. 2024 | 3,1000 | 3,1850 | 2,8000 | 2,9000 | 2,9000 | 2.345.905 |
| 30. Jan. 2024 | 3,1000 | 3,1850 | 3,1850 | 3,1000 | 3,1000 | 128.000 |
| 29. Jan. 2024 | 3,1000 | 3,1880 | 3,0120 | 3,1000 | 3,1000 | 219.866 |
| 26. Jan. 2024 | 2,9500 | 3,2500 | 2,7500 | 3,1000 | 3,1000 | 3.488.666 |
| 25. Jan. 2024 | 3,5000 | 3,3000 | 3,0000 | 2,9500 | 2,9500 | 513.583 |
| 24. Jan. 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 23. Jan. 2024 | 3,5000 | 3,4490 | 3,3240 | 3,3500 | 3,3500 | 64.496 |
| 22. Jan. 2024 | 3,6000 | 3,5900 | 3,3000 | 3,5000 | 3,5000 | 302.423 |
| 19. Jan. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 10.779 |
| 18. Jan. 2024 | 3,7000 | 3,7800 | 3,4000 | 3,6000 | 3,6000 | 228.943 |
| 17. Jan. 2024 | 3,7000 | 3,8760 | 3,5000 | 3,7000 | 3,7000 | 348.006 |
| 16. Jan. 2024 | 3,6500 | 3,8400 | 3,5000 | 3,7000 | 3,7000 | 1.053.936 |
| 15. Jan. 2024 | 3,6260 | 3,8380 | 3,6260 | 3,6500 | 3,6500 | 358.459 |
| 12. Jan. 2024 | 3,6500 | 3,8400 | 3,8380 | 3,6500 | 3,6500 | 29.514 |
| 11. Jan. 2024 | 3,4500 | 3,8000 | 3,6000 | 3,6500 | 3,6500 | 715.181 |
| 10. Jan. 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 09. Jan. 2024 | 3,3500 | 3,4400 | 3,4400 | 3,4500 | 3,4500 | 498.533 |
| 08. Jan. 2024 | 3,2500 | 3,4250 | 3,0500 | 3,3500 | 3,3500 | 587.551 |
| 05. Jan. 2024 | 3,7500 | 3,8500 | 3,3000 | 3,2500 | 3,2500 | 378.502 |
| 04. Jan. 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 03. Jan. 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 02. Jan. 2024 | 3,5000 | 3,9450 | 3,8440 | 3,7500 | 3,7500 | 188.878 |
| 29. Dez. 2023 | 3,5000 | 3,8440 | 3,8440 | 3,5000 | 3,5000 | 26.014 |
| 28. Dez. 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 27. Dez. 2023 | 4,0000 | 3,9000 | 3,9000 | 4,0000 | 4,0000 | 110.000 |
| 22. Dez. 2023 | 4,0000 | 3,9900 | 3,5550 | 4,0000 | 4,0000 | 86.679 |
| 21. Dez. 2023 | 3,7500 | 4,2500 | 3,7500 | 4,0000 | 4,0000 | 1.386.810 |
| 20. Dez. 2023 | 3,5000 | 4,2000 | 3,2500 | 4,2500 | 4,2500 | 586.207 |
| 19. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 18. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 15. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 14. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 13. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
