Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.788,04 +906,44 (+1,54%)
Eurasia Mining Plc (EUA.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:15PM BST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,5000 | 1,5500 | 1,4520 | 1,5000 | 1,5000 | 3.051.813 |
| 25. Apr. 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 2.646.674 |
| 24. Apr. 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 1.536.776 |
| 23. Apr. 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 3.218.602 |
| 22. Apr. 2024 | 1,4750 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 6.979.841 |
| 19. Apr. 2024 | 1,5000 | 1,5500 | 1,4500 | 1,4750 | 1,4750 | 6.134.907 |
| 18. Apr. 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 2.570.928 |
| 17. Apr. 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 1.845.848 |
| 16. Apr. 2024 | 1,5250 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 2.371.614 |
| 15. Apr. 2024 | 1,5250 | 1,5500 | 1,5000 | 1,5250 | 1,5250 | 1.521.684 |
| 12. Apr. 2024 | 1,5750 | 1,6000 | 1,5050 | 1,5250 | 1,5250 | 6.258.512 |
| 11. Apr. 2024 | 1,5000 | 1,6000 | 1,4900 | 1,5750 | 1,5750 | 8.538.106 |
| 10. Apr. 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 2.683.569 |
| 09. Apr. 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 13.720.983 |
| 08. Apr. 2024 | 1,5500 | 1,5800 | 1,4800 | 1,5000 | 1,5000 | 7.283.861 |
| 05. Apr. 2024 | 1,4750 | 1,5800 | 1,4630 | 1,5500 | 1,5500 | 5.655.987 |
| 04. Apr. 2024 | 1,4750 | 1,5000 | 1,4630 | 1,4750 | 1,4750 | 5.249.287 |
| 03. Apr. 2024 | 1,5250 | 1,5500 | 1,4000 | 1,4750 | 1,4750 | 3.569.331 |
| 02. Apr. 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5250 | 1,5250 | 5.961.851 |
| 28. März 2024 | 1,5000 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | 3.733.200 |
| 27. März 2024 | 1,5000 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 1.386.475 |
| 26. März 2024 | 1,4750 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 6.276.171 |
| 25. März 2024 | 1,4750 | 1,5000 | 1,4500 | 1,4750 | 1,4750 | 1.209.878 |
| 22. März 2024 | 1,5000 | 1,5500 | 1,4500 | 1,4750 | 1,4750 | 2.993.062 |
| 21. März 2024 | 1,5250 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 3.046.587 |
| 20. März 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5250 | 1,5250 | 1.403.531 |
| 19. März 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 606.737 |
| 18. März 2024 | 1,5500 | 1,6000 | 1,4500 | 1,5000 | 1,5000 | 2.397.072 |
| 15. März 2024 | 1,5000 | 1,6000 | 1,4600 | 1,5500 | 1,5500 | 2.514.633 |
| 14. März 2024 | 1,4500 | 1,5500 | 1,4000 | 1,5000 | 1,5000 | 2.588.134 |
| 13. März 2024 | 1,5250 | 1,5500 | 1,3800 | 1,4500 | 1,4500 | 3.387.382 |
| 12. März 2024 | 1,4750 | 1,6000 | 1,4810 | 1,5250 | 1,5250 | 2.575.347 |
| 11. März 2024 | 1,5000 | 1,5400 | 1,4220 | 1,4750 | 1,4750 | 3.386.217 |
| 08. März 2024 | 1,4750 | 1,5450 | 1,4500 | 1,5000 | 1,5000 | 1.620.146 |
| 07. März 2024 | 1,5500 | 1,5650 | 1,4200 | 1,4750 | 1,4750 | 2.609.672 |
| 06. März 2024 | 1,5500 | 1,6900 | 1,4500 | 1,5500 | 1,5500 | 3.412.193 |
| 05. März 2024 | 1,4500 | 1,6400 | 1,4600 | 1,5500 | 1,5500 | 3.931.378 |
| 04. März 2024 | 1,4500 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 2.827.812 |
| 01. März 2024 | 1,4500 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 1.967.216 |
| 29. Feb. 2024 | 1,4750 | 1,5500 | 1,4000 | 1,4500 | 1,4500 | 2.069.170 |
| 28. Feb. 2024 | 1,5500 | 1,5900 | 1,4230 | 1,4750 | 1,4750 | 2.675.607 |
| 27. Feb. 2024 | 1,6000 | 1,6500 | 1,5200 | 1,5500 | 1,5500 | 3.300.795 |
| 26. Feb. 2024 | 1,6250 | 1,7000 | 1,5600 | 1,6000 | 1,6000 | 1.838.037 |
| 23. Feb. 2024 | 1,9000 | 2,0000 | 1,5700 | 1,6250 | 1,6250 | 16.468.985 |
| 22. Feb. 2024 | 1,5500 | 1,9980 | 1,4230 | 1,9000 | 1,9000 | 9.322.214 |
| 21. Feb. 2024 | 1,4500 | 1,5800 | 1,4000 | 1,5500 | 1,5500 | 2.643.764 |
| 20. Feb. 2024 | 1,5000 | 1,5800 | 1,4360 | 1,4500 | 1,4500 | 3.099.883 |
| 19. Feb. 2024 | 1,5000 | 1,5800 | 1,4200 | 1,5000 | 1,5000 | 3.128.164 |
| 16. Feb. 2024 | 1,5500 | 1,5850 | 1,4000 | 1,5000 | 1,5000 | 2.580.926 |
| 15. Feb. 2024 | 1,5500 | 1,6000 | 1,4650 | 1,5500 | 1,5500 | 7.021.909 |
| 14. Feb. 2024 | 1,5500 | 1,6500 | 1,5350 | 1,5500 | 1,5500 | 8.927.360 |
| 13. Feb. 2024 | 1,6500 | 1,7000 | 1,5940 | 1,5500 | 1,5500 | 2.489.999 |
| 12. Feb. 2024 | 1,5500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 8.169.540 |
| 09. Feb. 2024 | 1,6000 | 1,6500 | 1,4000 | 1,4000 | 1,4000 | 8.245.993 |
| 08. Feb. 2024 | 1,6500 | 1,6900 | 1,5500 | 1,6000 | 1,6000 | 5.108.380 |
| 07. Feb. 2024 | 1,7250 | 1,8000 | 1,5000 | 1,5000 | 1,5000 | 14.275.827 |
| 06. Feb. 2024 | 1,7250 | 1,8000 | 1,6600 | 1,7250 | 1,7250 | 2.393.628 |
| 05. Feb. 2024 | 1,8000 | 1,8450 | 1,6300 | 1,7250 | 1,7250 | 12.869.170 |
| 02. Feb. 2024 | 1,8500 | 1,9000 | 1,7540 | 1,8000 | 1,8000 | 1.407.377 |
| 01. Feb. 2024 | 1,8500 | 1,9700 | 1,8200 | 1,8500 | 1,8500 | 4.454.654 |
| 31. Jan. 2024 | 1,7750 | 1,9000 | 1,7000 | 1,8500 | 1,8500 | 4.713.441 |
| 30. Jan. 2024 | 1,8000 | 1,8350 | 1,6500 | 1,7250 | 1,7250 | 10.064.965 |
| 29. Jan. 2024 | 1,8000 | 1,9000 | 1,7200 | 1,8000 | 1,8000 | 3.454.660 |
| 26. Jan. 2024 | 1,8500 | 1,9000 | 1,7200 | 1,8000 | 1,8000 | 4.985.269 |
| 25. Jan. 2024 | 1,9000 | 1,9500 | 1,7650 | 1,7750 | 1,7750 | 2.103.292 |
| 24. Jan. 2024 | 1,8750 | 1,9500 | 1,7910 | 1,9000 | 1,9000 | 4.421.322 |
| 23. Jan. 2024 | 1,7500 | 1,9250 | 1,7000 | 1,8750 | 1,8750 | 2.794.133 |
| 22. Jan. 2024 | 1,8750 | 2,1000 | 1,6800 | 1,7500 | 1,7500 | 8.225.544 |
| 19. Jan. 2024 | 1,8750 | 1,9500 | 1,8510 | 1,8750 | 1,8750 | 1.744.357 |
| 18. Jan. 2024 | 1,9500 | 2,0000 | 1,8000 | 1,8750 | 1,8750 | 3.340.036 |
| 17. Jan. 2024 | 1,8500 | 2,0000 | 1,8000 | 1,9500 | 1,9500 | 2.377.985 |
| 16. Jan. 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 4.205.392 |
| 15. Jan. 2024 | 1,8750 | 1,9500 | 1,8000 | 1,8500 | 1,8500 | 3.235.463 |
| 12. Jan. 2024 | 1,9500 | 2,0000 | 1,7500 | 1,8250 | 1,8250 | 6.570.396 |
| 11. Jan. 2024 | 1,8500 | 2,2000 | 1,8000 | 1,9500 | 1,9500 | 8.890.683 |
| 10. Jan. 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 7.696.334 |
| 09. Jan. 2024 | 1,9000 | 1,9500 | 1,8500 | 1,9000 | 1,9000 | 2.473.332 |
| 08. Jan. 2024 | 1,9250 | 2,0000 | 1,8500 | 1,9000 | 1,9000 | 3.824.776 |
| 05. Jan. 2024 | 1,9500 | 2,0000 | 1,8500 | 1,9250 | 1,9250 | 1.533.924 |
| 04. Jan. 2024 | 1,9500 | 2,0500 | 1,9000 | 1,9500 | 1,9500 | 1.963.132 |
| 03. Jan. 2024 | 2,0500 | 2,1000 | 1,8500 | 1,9500 | 1,9500 | 4.523.526 |
| 02. Jan. 2024 | 2,0500 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 1.714.528 |
| 29. Dez. 2023 | 1,9750 | 2,2000 | 1,9000 | 2,0500 | 2,0500 | 3.702.830 |
| 28. Dez. 2023 | 2,0500 | 2,2000 | 1,9000 | 1,9000 | 1,9000 | 4.081.708 |
| 27. Dez. 2023 | 2,1500 | 2,2000 | 2,0000 | 2,0600 | 2,0600 | 4.038.950 |
| 22. Dez. 2023 | 2,1000 | 2,2000 | 2,0000 | 2,1500 | 2,1500 | 2.655.145 |
| 21. Dez. 2023 | 2,3000 | 2,3800 | 2,0600 | 2,1000 | 2,1000 | 4.498.839 |
| 20. Dez. 2023 | 2,2000 | 2,6000 | 2,1000 | 2,3000 | 2,3000 | 9.553.316 |
| 19. Dez. 2023 | 2,1000 | 2,4000 | 2,1000 | 2,2000 | 2,2000 | 7.290.330 |
| 18. Dez. 2023 | 2,3500 | 2,4000 | 2,0000 | 2,0000 | 2,0000 | 6.756.548 |
| 15. Dez. 2023 | 2,2000 | 2,5000 | 2,1730 | 2,3500 | 2,3500 | 6.447.350 |
| 14. Dez. 2023 | 2,2250 | 2,5000 | 2,1000 | 2,2000 | 2,2000 | 18.835.977 |
| 13. Dez. 2023 | 1,6000 | 2,1900 | 1,6550 | 2,0750 | 2,0750 | 18.429.547 |
| 12. Dez. 2023 | 1,5000 | 1,8490 | 1,4500 | 1,6000 | 1,6000 | 10.180.840 |
| 11. Dez. 2023 | 1,5000 | 1,5490 | 1,4500 | 1,5000 | 1,5000 | 3.371.615 |
| 08. Dez. 2023 | 1,4750 | 1,6000 | 1,4500 | 1,5000 | 1,5000 | 10.270.727 |
| 07. Dez. 2023 | 1,6500 | 1,7000 | 1,2830 | 1,4750 | 1,4750 | 52.507.474 |
| 06. Dez. 2023 | 1,9750 | 2,0500 | 1,9090 | 1,9500 | 1,9500 | 1.967.522 |
| 05. Dez. 2023 | 1,9000 | 2,0300 | 1,8500 | 1,9750 | 1,9750 | 1.617.796 |
| 04. Dez. 2023 | 1,9000 | 1,9500 | 1,8500 | 1,9000 | 1,9000 | 4.114.536 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
