Deutsche Märkte schließen in 7 Stunden 21 Minuten
DAX
18.485,61 +55,56 (+0,30%) Euro Stoxx 50
5.029,59 +13,49 (+0,27%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.314,80 -9,40 (-0,40%) EUR/USD
1,0741 -0,0017 (-0,16%) Bitcoin EUR
57.896,49 -1.308,79 (-2,21%)
East Star Resources Plc (EST.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 08:48AM BST. Markt geöffnet.
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 3,8700 | 4,1000 | 3,7000 | 4,0000 | 4,0000 | 498.535 |
| 07. Mai 2024 | 3,8000 | 4,0000 | 3,6000 | 3,8000 | 3,8000 | 1.391.505 |
| 03. Mai 2024 | 3,7500 | 4,0000 | 3,6000 | 3,8000 | 3,8000 | 1.717.115 |
| 02. Mai 2024 | 3,7000 | 3,9000 | 3,6000 | 3,7500 | 3,7500 | 1.423.980 |
| 01. Mai 2024 | 3,7500 | 3,9000 | 3,6000 | 3,7000 | 3,7000 | 1.803.172 |
| 30. Apr. 2024 | 3,5000 | 3,9000 | 3,4000 | 3,7500 | 3,7500 | 1.476.778 |
| 29. Apr. 2024 | 3,3500 | 3,5850 | 3,2000 | 3,5600 | 3,5600 | 3.416.706 |
| 26. Apr. 2024 | 3,5000 | 3,8300 | 3,1000 | 3,3000 | 3,3000 | 4.540.879 |
| 25. Apr. 2024 | 3,5500 | 3,7000 | 3,4000 | 3,4000 | 3,4000 | 1.482.825 |
| 24. Apr. 2024 | 3,8000 | 4,0000 | 3,5000 | 3,5500 | 3,5500 | 2.474.840 |
| 23. Apr. 2024 | 3,7000 | 4,5000 | 3,6000 | 3,7000 | 3,7000 | 8.163.127 |
| 22. Apr. 2024 | 3,2000 | 3,6000 | 3,0000 | 3,5000 | 3,5000 | 2.821.425 |
| 19. Apr. 2024 | 3,1000 | 3,4000 | 3,0000 | 3,2000 | 3,2000 | 1.971.469 |
| 18. Apr. 2024 | 3,2000 | 3,5000 | 3,0200 | 3,2000 | 3,2000 | 2.316.991 |
| 17. Apr. 2024 | 3,1500 | 3,4000 | 3,0000 | 3,3000 | 3,3000 | 320.665 |
| 16. Apr. 2024 | 3,3000 | 3,4000 | 2,8000 | 3,1000 | 3,1000 | 2.871.929 |
| 15. Apr. 2024 | 3,1000 | 3,5000 | 2,9000 | 3,3500 | 3,3500 | 3.388.792 |
| 12. Apr. 2024 | 2,8000 | 3,2000 | 2,7000 | 3,2000 | 3,2000 | 2.728.312 |
| 11. Apr. 2024 | 2,8000 | 2,9500 | 2,7800 | 2,8000 | 2,8000 | 2.124.486 |
| 10. Apr. 2024 | 3,0500 | 3,0650 | 2,7000 | 2,8000 | 2,8000 | 2.592.019 |
| 09. Apr. 2024 | 2,9000 | 3,3000 | 2,7000 | 3,0500 | 3,0500 | 6.826.808 |
| 08. Apr. 2024 | 2,4500 | 3,1700 | 2,4100 | 2,9000 | 2,9000 | 8.971.383 |
| 05. Apr. 2024 | 2,2000 | 2,5000 | 2,0000 | 2,4500 | 2,4500 | 1.873.480 |
| 04. Apr. 2024 | 2,2500 | 2,3000 | 2,1000 | 2,2700 | 2,2700 | 5.256.605 |
| 03. Apr. 2024 | 1,6500 | 2,5440 | 1,7440 | 2,2500 | 2,2500 | 28.574.622 |
| 02. Apr. 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 143.376 |
| 28. März 2024 | 1,5500 | 1,5400 | 1,5400 | 1,5000 | 1,5000 | 100.000 |
| 27. März 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 341.470 |
| 26. März 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 129.670 |
| 25. März 2024 | 1,4500 | 1,5610 | 1,4020 | 1,5500 | 1,5500 | 791.171 |
| 22. März 2024 | 1,5500 | 1,6500 | 1,4000 | 1,4500 | 1,4500 | 455.200 |
| 21. März 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 20. März 2024 | 1,5500 | 1,7000 | 1,4750 | 1,5500 | 1,5500 | 30.188 |
| 19. März 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 62.577 |
| 18. März 2024 | 1,5000 | 1,5480 | 1,4600 | 1,5000 | 1,5000 | 449.596 |
| 15. März 2024 | 1,5000 | 1,5900 | 1,5800 | 1,5000 | 1,5000 | 162.913 |
| 14. März 2024 | 1,5000 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 100.000 |
| 13. März 2024 | 1,5000 | 1,5800 | 1,4120 | 1,5000 | 1,5000 | 44.488 |
| 12. März 2024 | 1,5250 | 1,6000 | 1,4200 | 1,5000 | 1,5000 | 490.472 |
| 11. März 2024 | 1,7000 | 1,8350 | 1,5000 | 1,5250 | 1,5250 | 1.733.967 |
| 08. März 2024 | 1,7000 | 1,7340 | 1,6000 | 1,7000 | 1,7000 | 2.623.503 |
| 07. März 2024 | 1,7000 | 1,7400 | 1,6360 | 1,7000 | 1,7000 | 132.676 |
| 06. März 2024 | 1,5500 | 1,7000 | 1,5000 | 1,7000 | 1,7000 | 632.869 |
| 05. März 2024 | 1,5000 | 1,6750 | 1,4000 | 1,6000 | 1,6000 | 1.501.764 |
| 04. März 2024 | 1,6000 | 1,6000 | 1,4600 | 1,5000 | 1,5000 | 898.816 |
| 01. März 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 690.626 |
| 29. Feb. 2024 | 1,6500 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 1.996.925 |
| 28. Feb. 2024 | 1,6000 | 1,8000 | 1,5370 | 1,6500 | 1,6500 | 374.767 |
| 27. Feb. 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 35.609 |
| 26. Feb. 2024 | 1,6000 | 1,5750 | 1,4400 | 1,6000 | 1,6000 | 238.590 |
| 23. Feb. 2024 | 1,5000 | 1,7000 | 1,4650 | 1,6000 | 1,6000 | 782.407 |
| 22. Feb. 2024 | 1,5500 | 1,6000 | 1,4550 | 1,5000 | 1,5000 | 819.377 |
| 21. Feb. 2024 | 1,5500 | 1,5640 | 1,5360 | 1,5500 | 1,5500 | 209.856 |
| 20. Feb. 2024 | 1,6000 | 1,5360 | 1,5350 | 1,5500 | 1,5500 | 60.000 |
| 19. Feb. 2024 | 1,6000 | 1,5310 | 1,5310 | 1,6000 | 1,6000 | 38.300 |
| 16. Feb. 2024 | 1,6500 | 1,6770 | 1,4000 | 1,6000 | 1,6000 | 2.885.800 |
| 15. Feb. 2024 | 1,8000 | 1,9000 | 1,6360 | 1,6500 | 1,6500 | 1.679.071 |
| 14. Feb. 2024 | 1,8000 | 1,8750 | 1,7000 | 1,8000 | 1,8000 | 941.288 |
| 13. Feb. 2024 | 1,8500 | 1,9800 | 1,7000 | 1,8000 | 1,8000 | 1.563.342 |
| 12. Feb. 2024 | 1,7000 | 2,0000 | 1,7400 | 1,8500 | 1,8500 | 1.924.301 |
| 09. Feb. 2024 | 1,6500 | 1,8000 | 1,6300 | 1,7000 | 1,7000 | 1.217.535 |
| 08. Feb. 2024 | 1,6500 | 1,7000 | 1,6560 | 1,6500 | 1,6500 | 391.419 |
| 07. Feb. 2024 | 1,8000 | 1,9000 | 1,6260 | 1,6500 | 1,6500 | 1.206.069 |
| 06. Feb. 2024 | 1,9000 | 2,0000 | 1,7100 | 1,8000 | 1,8000 | 701.284 |
| 05. Feb. 2024 | 1,7000 | 2,1000 | 1,6000 | 1,9000 | 1,9000 | 2.172.942 |
| 02. Feb. 2024 | 1,7000 | 1,7750 | 1,7750 | 1,7000 | 1,7000 | 3.131 |
| 01. Feb. 2024 | 1,7000 | 1,6810 | 1,6810 | 1,7000 | 1,7000 | 50.000 |
| 31. Jan. 2024 | 1,7000 | 1,7000 | 1,6000 | 1,7000 | 1,7000 | 715.105 |
| 30. Jan. 2024 | 1,8000 | 1,9000 | 1,6000 | 1,7000 | 1,7000 | 755.111 |
| 29. Jan. 2024 | 1,5500 | 1,8750 | 1,5000 | 1,8000 | 1,8000 | 1.747.729 |
| 26. Jan. 2024 | 1,7000 | 1,6400 | 1,5150 | 1,5500 | 1,5500 | 1.156.695 |
| 25. Jan. 2024 | 1,9000 | 1,8800 | 1,6000 | 1,7000 | 1,7000 | 1.864.642 |
| 24. Jan. 2024 | 1,7000 | 1,9000 | 1,6000 | 1,9000 | 1,9000 | 2.249.960 |
| 23. Jan. 2024 | 1,8500 | 2,2000 | 1,6000 | 1,7000 | 1,7000 | 6.376.422 |
| 22. Jan. 2024 | 1,4000 | 2,0800 | 1,3360 | 1,8500 | 1,8500 | 14.729.950 |
| 19. Jan. 2024 | 1,4000 | 1,5000 | 1,2000 | 1,4000 | 1,4000 | 1.033.001 |
| 18. Jan. 2024 | 1,2500 | 1,4000 | 1,2770 | 1,4000 | 1,4000 | 1.818.044 |
| 17. Jan. 2024 | 1,2500 | 1,2790 | 1,2000 | 1,2500 | 1,2500 | 229.286 |
| 16. Jan. 2024 | 1,3000 | 1,2900 | 1,2250 | 1,2500 | 1,2500 | 1.577.213 |
| 15. Jan. 2024 | 1,3400 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 1.032.150 |
| 12. Jan. 2024 | 1,3500 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 348.267 |
| 11. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 10. Jan. 2024 | 1,4000 | 1,3900 | 1,3000 | 1,4000 | 1,4000 | 1.553.696 |
| 09. Jan. 2024 | 1,4000 | 1,3900 | 1,3000 | 1,4000 | 1,4000 | 106.302 |
| 08. Jan. 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 457.406 |
| 05. Jan. 2024 | 1,4000 | 1,4450 | 1,4450 | 1,4000 | 1,4000 | 120.434 |
| 04. Jan. 2024 | 1,4000 | 1,5750 | 1,4000 | 1,4000 | 1,4000 | 1.019.282 |
| 03. Jan. 2024 | 1,4000 | 1,4400 | 1,3000 | 1,4000 | 1,4000 | 1.101.871 |
| 02. Jan. 2024 | 1,4750 | 1,6000 | 1,3500 | 1,4000 | 1,4000 | 698.330 |
| 29. Dez. 2023 | 1,4750 | 1,5000 | 1,3550 | 1,4750 | 1,4750 | 249.480 |
| 28. Dez. 2023 | 1,4750 | 1,6000 | 1,3500 | 1,4750 | 1,4750 | 392.971 |
| 27. Dez. 2023 | 1,5250 | 1,5600 | 1,3800 | 1,4750 | 1,4750 | 1.070.341 |
| 22. Dez. 2023 | 1,5250 | 1,5750 | 1,4260 | 1,5250 | 1,5250 | 699.813 |
| 21. Dez. 2023 | 1,5250 | 1,6500 | 1,4000 | 1,6500 | 1,6500 | 376.593 |
| 20. Dez. 2023 | 1,6500 | 1,6900 | 1,4000 | 1,5250 | 1,5250 | 3.956.248 |
| 19. Dez. 2023 | 1,6000 | 1,8000 | 1,6000 | 1,6500 | 1,6500 | 9.031.400 |
| 18. Dez. 2023 | 1,4000 | 1,8000 | 1,5000 | 1,6000 | 1,6000 | 8.145.456 |
| 15. Dez. 2023 | 1,2000 | 1,5000 | 1,2000 | 1,4000 | 1,4000 | 11.336.442 |
| 14. Dez. 2023 | 1,2000 | 1,3000 | 1,1000 | 1,2300 | 1,2300 | 644.340 |
| 13. Dez. 2023 | 1,2000 | 1,3000 | 1,1000 | 1,2000 | 1,2000 | 2.878.829 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
