Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.670,28 +396,58 (+1,86%)
Eurasia Mining Plc (EUA.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:40PM GMT
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 4,1250 | 4,3360 | 3,9970 | 4,3360 | 4,3360 | 5.734.058 |
| 26. Jan. 2023 | 4,0000 | 4,2500 | 4,0000 | 4,1250 | 4,1250 | 6.146.293 |
| 25. Jan. 2023 | 4,1250 | 4,5000 | 3,6670 | 4,1250 | 4,1250 | 8.016.355 |
| 24. Jan. 2023 | 3,6250 | 5,5000 | 3,5000 | 3,9000 | 3,9000 | 89.797.648 |
| 23. Jan. 2023 | 3,7500 | 3,8370 | 3,5000 | 3,6250 | 3,6250 | 5.919.647 |
| 20. Jan. 2023 | 4,0000 | 4,0000 | 3,6670 | 3,8000 | 3,8000 | 4.009.180 |
| 19. Jan. 2023 | 3,7500 | 4,2500 | 3,6100 | 4,0000 | 4,0000 | 7.501.804 |
| 18. Jan. 2023 | 4,0000 | 4,0490 | 3,5800 | 3,7500 | 3,7500 | 10.957.231 |
| 17. Jan. 2023 | 3,8750 | 4,2500 | 3,7500 | 4,0000 | 4,0000 | 3.580.731 |
| 16. Jan. 2023 | 4,1250 | 4,2500 | 3,7500 | 4,0000 | 4,0000 | 5.228.064 |
| 13. Jan. 2023 | 4,0000 | 4,2500 | 3,9200 | 4,1250 | 4,1250 | 4.563.957 |
| 12. Jan. 2023 | 4,2500 | 4,5000 | 3,7500 | 4,2500 | 4,2500 | 4.674.165 |
| 11. Jan. 2023 | 4,2500 | 4,5000 | 3,5000 | 4,2500 | 4,2500 | 4.087.053 |
| 10. Jan. 2023 | 4,2500 | 4,5000 | 3,8700 | 4,2500 | 4,2500 | 5.600.816 |
| 09. Jan. 2023 | 4,2500 | 4,5000 | 3,5000 | 4,2500 | 4,2500 | 3.916.890 |
| 06. Jan. 2023 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 2.609.717 |
| 05. Jan. 2023 | 4,5000 | 4,5000 | 3,9250 | 4,2500 | 4,2500 | 6.770.109 |
| 04. Jan. 2023 | 4,5000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 3.611.876 |
| 03. Jan. 2023 | 4,5000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 2.591.882 |
| 30. Dez. 2022 | 4,5000 | 4,6180 | 4,0000 | 4,5000 | 4,5000 | 1.776.983 |
| 29. Dez. 2022 | 4,2500 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 3.206.818 |
| 28. Dez. 2022 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 4.627.727 |
| 23. Dez. 2022 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 2.108.735 |
| 22. Dez. 2022 | 4,2500 | 4,5000 | 3,9500 | 4,2000 | 4,2000 | 3.810.319 |
| 21. Dez. 2022 | 4,2500 | 5,0000 | 3,5000 | 4,1440 | 4,1440 | 8.633.551 |
| 20. Dez. 2022 | 4,2500 | 4,5000 | 3,8770 | 4,2500 | 4,2500 | 6.675.320 |
| 19. Dez. 2022 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 2.994.914 |
| 16. Dez. 2022 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 4.906.499 |
| 15. Dez. 2022 | 4,2500 | 4,5000 | 4,0000 | 4,3880 | 4,3880 | 2.309.929 |
| 14. Dez. 2022 | 4,5000 | 4,5800 | 4,0000 | 4,2500 | 4,2500 | 2.560.629 |
| 13. Dez. 2022 | 4,5000 | 5,0000 | 4,0000 | 4,6060 | 4,6060 | 1.849.852 |
| 12. Dez. 2022 | 4,5000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 3.049.240 |
| 09. Dez. 2022 | 4,5000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 3.441.370 |
| 08. Dez. 2022 | 4,2500 | 5,0000 | 4,0000 | 4,6060 | 4,6060 | 3.569.081 |
| 07. Dez. 2022 | 4,5000 | 5,0000 | 4,0000 | 4,2500 | 4,2500 | 6.577.799 |
| 06. Dez. 2022 | 4,5000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 1.930.794 |
| 05. Dez. 2022 | 4,2500 | 5,0000 | 4,1420 | 4,5000 | 4,5000 | 3.858.293 |
| 02. Dez. 2022 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 3.927.092 |
| 01. Dez. 2022 | 4,2500 | 4,5000 | 3,9250 | 4,2500 | 4,2500 | 8.102.612 |
| 30. Nov. 2022 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 1.720.503 |
| 29. Nov. 2022 | 4,2500 | 4,5000 | 4,0000 | 4,2000 | 4,2000 | 2.290.410 |
| 28. Nov. 2022 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 7.277.906 |
| 25. Nov. 2022 | 4,5000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 4.529.507 |
| 24. Nov. 2022 | 4,5000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 3.129.005 |
| 23. Nov. 2022 | 4,5000 | 5,0000 | 4,0000 | 4,6000 | 4,6000 | 3.339.315 |
| 22. Nov. 2022 | 4,2500 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 3.066.249 |
| 21. Nov. 2022 | 4,5000 | 5,0000 | 4,0000 | 4,2500 | 4,2500 | 3.793.978 |
| 18. Nov. 2022 | 4,5000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 2.800.367 |
| 17. Nov. 2022 | 4,7500 | 5,0000 | 4,4100 | 4,5000 | 4,5000 | 4.239.499 |
| 16. Nov. 2022 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 3.929.144 |
| 15. Nov. 2022 | 4,7500 | 5,5000 | 4,5000 | 4,6000 | 4,6000 | 6.512.577 |
| 14. Nov. 2022 | 4,7500 | 5,5000 | 4,4250 | 4,7500 | 4,7500 | 19.249.645 |
| 11. Nov. 2022 | 4,7500 | 5,0000 | 4,4350 | 4,7500 | 4,7500 | 6.176.795 |
| 10. Nov. 2022 | 5,0000 | 5,1900 | 4,4550 | 4,7500 | 4,7500 | 12.881.987 |
| 09. Nov. 2022 | 4,2500 | 5,5000 | 4,0000 | 5,0000 | 5,0000 | 14.658.604 |
| 08. Nov. 2022 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 3.284.557 |
| 07. Nov. 2022 | 4,5000 | 5,0000 | 4,0000 | 4,2500 | 4,2500 | 5.406.179 |
| 04. Nov. 2022 | 4,5000 | 5,0000 | 4,0000 | 4,4500 | 4,4500 | 6.649.298 |
| 03. Nov. 2022 | 4,7500 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 7.573.991 |
| 02. Nov. 2022 | 4,7500 | 5,5000 | 4,5000 | 4,5000 | 4,5000 | 9.581.263 |
| 01. Nov. 2022 | 4,7500 | 5,0000 | 4,5000 | 4,5800 | 4,5800 | 6.218.437 |
| 31. Okt. 2022 | 4,7000 | 5,0000 | 4,3250 | 4,7500 | 4,7500 | 4.736.156 |
| 28. Okt. 2022 | 4,7500 | 4,9880 | 4,5000 | 4,7000 | 4,7000 | 6.895.141 |
| 27. Okt. 2022 | 4,7500 | 5,0000 | 4,5000 | 4,6280 | 4,6280 | 3.002.904 |
| 26. Okt. 2022 | 4,7500 | 5,0000 | 4,0000 | 4,7500 | 4,7500 | 5.534.094 |
| 25. Okt. 2022 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 3.791.801 |
| 24. Okt. 2022 | 4,7500 | 5,0000 | 4,4440 | 4,7500 | 4,7500 | 4.961.035 |
| 21. Okt. 2022 | 5,0000 | 5,0000 | 4,5000 | 4,7000 | 4,7000 | 6.875.854 |
| 20. Okt. 2022 | 5,0000 | 5,5000 | 4,5000 | 4,7500 | 4,7500 | 5.666.035 |
| 19. Okt. 2022 | 5,0000 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 4.157.075 |
| 18. Okt. 2022 | 5,0000 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 4.078.743 |
| 17. Okt. 2022 | 5,2500 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 2.758.531 |
| 14. Okt. 2022 | 5,2500 | 5,5000 | 4,8670 | 5,2500 | 5,2500 | 6.762.862 |
| 13. Okt. 2022 | 5,0000 | 5,5000 | 4,5000 | 5,0600 | 5,0600 | 4.664.304 |
| 12. Okt. 2022 | 4,7500 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 4.351.841 |
| 11. Okt. 2022 | 5,0000 | 5,5000 | 4,5000 | 4,7500 | 4,7500 | 3.562.147 |
| 10. Okt. 2022 | 5,0000 | 5,5000 | 4,5000 | 4,6000 | 4,6000 | 8.339.728 |
| 07. Okt. 2022 | 5,0000 | 5,5000 | 4,9560 | 5,2500 | 5,2500 | 3.996.982 |
| 06. Okt. 2022 | 5,0000 | 5,5000 | 4,9750 | 5,0000 | 5,0000 | 4.262.038 |
| 05. Okt. 2022 | 5,2500 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 6.136.610 |
| 04. Okt. 2022 | 5,2500 | 5,5000 | 5,0000 | 5,0900 | 5,0900 | 4.982.384 |
| 03. Okt. 2022 | 5,2500 | 5,5000 | 5,0000 | 5,2500 | 5,2500 | 5.938.471 |
| 30. Sept. 2022 | 5,5000 | 6,0000 | 5,0000 | 5,2000 | 5,2000 | 8.915.076 |
| 29. Sept. 2022 | 5,2500 | 6,0000 | 5,0000 | 5,7500 | 5,7500 | 10.646.566 |
| 28. Sept. 2022 | 5,5000 | 6,0000 | 5,0000 | 5,2500 | 5,2500 | 7.400.100 |
| 27. Sept. 2022 | 5,2500 | 6,5000 | 5,2500 | 5,5000 | 5,5000 | 17.319.484 |
| 26. Sept. 2022 | 5,0000 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4.786.300 |
| 23. Sept. 2022 | 5,2500 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 6.221.913 |
| 22. Sept. 2022 | 5,0000 | 5,5000 | 4,5000 | 5,2500 | 5,2500 | 4.161.237 |
| 21. Sept. 2022 | 5,7500 | 6,0000 | 4,5000 | 5,2500 | 5,2500 | 25.555.477 |
| 20. Sept. 2022 | 6,2500 | 6,5000 | 5,5000 | 5,7500 | 5,7500 | 5.722.749 |
| 16. Sept. 2022 | 6,2500 | 6,9000 | 5,5000 | 6,2500 | 6,2500 | 10.158.451 |
| 15. Sept. 2022 | 7,7500 | 8,0000 | 6,0000 | 6,2500 | 6,2500 | 19.176.141 |
| 14. Sept. 2022 | 5,7500 | 8,5000 | 5,5000 | 7,1500 | 7,1500 | 70.149.926 |
| 13. Sept. 2022 | 5,2500 | 6,5000 | 5,0000 | 5,7500 | 5,7500 | 28.017.752 |
| 12. Sept. 2022 | 4,8400 | 5,5000 | 4,5000 | 5,2500 | 5,2500 | 10.240.351 |
| 09. Sept. 2022 | 5,0000 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 7.069.564 |
| 08. Sept. 2022 | 5,0000 | 5,5000 | 4,7750 | 5,0000 | 5,0000 | 6.709.007 |
| 07. Sept. 2022 | 5,0000 | 5,5000 | 4,7930 | 5,0000 | 5,0000 | 2.769.475 |
| 06. Sept. 2022 | 5,0000 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 6.093.283 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
