Deutsche Märkte schließen in 1 Stunde 24 Minute
DAX
18.382,50 +52,23 (+0,28%) Euro Stoxx 50
4.782,45 +18,87 (+0,40%) Dow Jones 30
40.710,19 -151,52 (-0,37%) Gold
2.576,90 +34,50 (+1,36%) EUR/USD
1,1038 +0,0021 (+0,19%) Bitcoin EUR
52.375,61 +1.729,73 (+3,42%)
Europa Metals Limited (EUZ.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 10:03AM BST. Markt geöffnet.
Zeitraum:
12. Sept. 2023 - 12. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 12. Sept. 2024 | 1,8710 | 2,0222 | 1,8710 | 2,0222 | 2,0222 | 111.075 |
| 11. Sept. 2024 | 2,0000 | 2,0900 | 1,8600 | 2,0000 | 2,0000 | 210.927 |
| 10. Sept. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 09. Sept. 2024 | 2,0500 | 2,1000 | 1,8100 | 2,0000 | 2,0000 | 535.152 |
| 06. Sept. 2024 | 2,1000 | 2,2890 | 1,9000 | 2,0500 | 2,0500 | 500.249 |
| 05. Sept. 2024 | 2,1000 | 2,1900 | 2,1900 | 2,1000 | 2,1000 | 158 |
| 04. Sept. 2024 | 2,2500 | 2,1300 | 2,0000 | 2,1000 | 2,1000 | 745.791 |
| 03. Sept. 2024 | 2,2500 | 2,3970 | 2,2000 | 2,2500 | 2,2500 | 237.922 |
| 02. Sept. 2024 | 2,2000 | 2,3850 | 2,1500 | 2,2500 | 2,2500 | 284.099 |
| 30. Aug. 2024 | 2,0000 | 2,3000 | 2,0610 | 2,2000 | 2,2000 | 474.345 |
| 29. Aug. 2024 | 2,1000 | 2,1200 | 1,7750 | 2,0000 | 2,0000 | 430.711 |
| 28. Aug. 2024 | 1,6000 | 2,2440 | 1,6260 | 2,1000 | 2,1000 | 1.039.889 |
| 27. Aug. 2024 | 1,5000 | 1,6400 | 1,4130 | 1,6000 | 1,6000 | 632.000 |
| 23. Aug. 2024 | 1,5000 | 1,4020 | 1,4020 | 1,5000 | 1,5000 | 600 |
| 22. Aug. 2024 | 1,4500 | 1,5700 | 1,5700 | 1,5000 | 1,5000 | 127.021 |
| 21. Aug. 2024 | 1,4500 | 1,3030 | 1,3030 | 1,4500 | 1,4500 | 10.136 |
| 20. Aug. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 19. Aug. 2024 | 1,4500 | 1,3260 | 1,3030 | 1,4500 | 1,4500 | 221.604 |
| 16. Aug. 2024 | 1,4500 | 1,4900 | 1,3600 | 1,4500 | 1,4500 | 145.000 |
| 15. Aug. 2024 | 1,4500 | 1,4900 | 1,4900 | 1,4500 | 1,4500 | 17.647 |
| 14. Aug. 2024 | 1,4500 | 1,5000 | 1,3500 | 1,4500 | 1,4500 | 462.067 |
| 13. Aug. 2024 | 1,3000 | 1,5000 | 1,4100 | 1,4500 | 1,4500 | 654.937 |
| 12. Aug. 2024 | 1,3000 | 1,4400 | 1,3500 | 1,3000 | 1,3000 | 551.136 |
| 09. Aug. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 08. Aug. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 07. Aug. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 06. Aug. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 05. Aug. 2024 | 1,2500 | 1,3800 | 1,3110 | 1,2500 | 1,2500 | 525.883 |
| 02. Aug. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 01. Aug. 2024 | 1,3500 | 1,4600 | 1,2900 | 1,3500 | 1,3500 | 146.175 |
| 31. Juli 2024 | 1,3500 | 1,4700 | 1,4700 | 1,3500 | 1,3500 | 81.091 |
| 30. Juli 2024 | 1,3500 | 1,2850 | 1,2850 | 1,3500 | 1,3500 | 1.108 |
| 29. Juli 2024 | 1,3500 | 1,4820 | 1,2850 | 1,3500 | 1,3500 | 5.435 |
| 26. Juli 2024 | 1,3500 | 1,4600 | 1,4490 | 1,3500 | 1,3500 | 31.732 |
| 25. Juli 2024 | 1,1500 | 1,4700 | 1,1800 | 1,3500 | 1,3500 | 1.530.946 |
| 24. Juli 2024 | 1,3000 | 1,2000 | 1,1800 | 1,1500 | 1,1500 | 400.000 |
| 23. Juli 2024 | 1,2500 | 1,3800 | 1,3800 | 1,3000 | 1,3000 | 3.000 |
| 22. Juli 2024 | 1,3000 | 1,1600 | 1,1600 | 1,3000 | 1,3000 | 60 |
| 19. Juli 2024 | 1,3000 | 1,5000 | 1,1500 | 1,3000 | 1,3000 | 59.196 |
| 18. Juli 2024 | 1,3000 | 1,2900 | 1,1400 | 1,3000 | 1,3000 | 90.017 |
| 17. Juli 2024 | 1,2500 | 1,5000 | 1,1370 | 1,3000 | 1,3000 | 168.413 |
| 16. Juli 2024 | 1,2500 | 1,2880 | 1,2880 | 1,2500 | 1,2500 | 1.600 |
| 15. Juli 2024 | 1,1500 | 1,2300 | 1,1300 | 1,2500 | 1,2500 | 194.365 |
| 12. Juli 2024 | 1,1500 | 1,2000 | 1,0300 | 1,1500 | 1,1500 | 5.500 |
| 11. Juli 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 10. Juli 2024 | 1,1500 | 1,2500 | 1,0300 | 1,1500 | 1,1500 | 57.045 |
| 09. Juli 2024 | 1,2000 | 1,3000 | 1,0880 | 1,1500 | 1,1500 | 181.621 |
| 08. Juli 2024 | 1,2000 | 1,3180 | 1,3000 | 1,2000 | 1,2000 | 4.024 |
| 05. Juli 2024 | 1,2000 | 1,0780 | 1,0780 | 1,2000 | 1,2000 | 90.000 |
| 04. Juli 2024 | 1,2000 | 1,3300 | 1,3300 | 1,2000 | 1,2000 | 1.955 |
| 03. Juli 2024 | 1,2000 | 1,3440 | 1,3440 | 1,2000 | 1,2000 | 2.855 |
| 02. Juli 2024 | 1,2000 | 1,3800 | 1,1500 | 1,2000 | 1,2000 | 535.570 |
| 01. Juli 2024 | 1,3000 | 1,3240 | 1,2500 | 1,2000 | 1,2000 | 27.927 |
| 28. Juni 2024 | 1,3000 | 1,3240 | 1,2660 | 1,3000 | 1,3000 | 16.045 |
| 27. Juni 2024 | 1,2500 | 1,5000 | 1,2500 | 1,3000 | 1,3000 | 2.181.000 |
| 26. Juni 2024 | 1,2500 | 1,2900 | 1,2800 | 1,2500 | 1,2500 | 387.005 |
| 25. Juni 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 24. Juni 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 21. Juni 2024 | 1,2500 | 1,1580 | 1,1580 | 1,2500 | 1,2500 | 8 |
| 20. Juni 2024 | 1,3000 | 1,3600 | 1,2010 | 1,2500 | 1,2500 | 1.250.069 |
| 19. Juni 2024 | 1,3000 | 1,3700 | 1,2200 | 1,3000 | 1,3000 | 213.100 |
| 18. Juni 2024 | 1,3000 | 1,3900 | 1,3900 | 1,3000 | 1,3000 | 57.000 |
| 17. Juni 2024 | 1,4000 | 1,4400 | 1,2000 | 1,3000 | 1,3000 | 262.552 |
| 14. Juni 2024 | 1,1500 | 1,6000 | 1,2000 | 1,4000 | 1,4000 | 5.025.249 |
| 13. Juni 2024 | 1,0500 | 1,2000 | 1,0700 | 1,1500 | 1,1500 | 475.728 |
| 12. Juni 2024 | 1,0500 | 1,0800 | 1,0800 | 1,0500 | 1,0500 | 27.780 |
| 11. Juni 2024 | 1,0500 | 1,0800 | 1,0800 | 1,0500 | 1,0500 | 101.301 |
| 10. Juni 2024 | 1,0500 | 1,1000 | 1,0800 | 1,0500 | 1,0500 | 104.592 |
| 07. Juni 2024 | 1,0500 | 1,0220 | 1,0220 | 1,0500 | 1,0500 | 383 |
| 06. Juni 2024 | 1,0500 | 1,0800 | 1,0800 | 1,0500 | 1,0500 | 32.642 |
| 05. Juni 2024 | 1,1500 | 1,1280 | 1,0500 | 1,0500 | 1,0500 | 543.969 |
| 04. Juni 2024 | 1,1500 | 1,1750 | 1,1750 | 1,1500 | 1,1500 | 50.000 |
| 03. Juni 2024 | 1,1500 | 1,1280 | 1,1280 | 1,1500 | 1,1500 | 2.000 |
| 31. Mai 2024 | 1,1500 | 1,1750 | 1,1120 | 1,1500 | 1,1500 | 60.628 |
| 30. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 28. Mai 2024 | 1,1500 | 1,1750 | 1,1750 | 1,1500 | 1,1500 | 100.000 |
| 24. Mai 2024 | 1,1500 | 1,1280 | 1,1000 | 1,1500 | 1,1500 | 75.870 |
| 23. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 22. Mai 2024 | 1,1500 | 1,1280 | 1,1000 | 1,1500 | 1,1500 | 12.710 |
| 21. Mai 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 35.816 |
| 20. Mai 2024 | 1,1500 | 1,1300 | 1,1000 | 1,1500 | 1,1500 | 134.660 |
| 17. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 75.000 |
| 16. Mai 2024 | 1,1500 | 1,1000 | 1,1000 | 1,1500 | 1,1500 | 125.000 |
| 15. Mai 2024 | 1,1500 | 1,2000 | 1,1050 | 1,1500 | 1,1500 | 570.373 |
| 14. Mai 2024 | 1,1500 | 1,1120 | 1,1120 | 1,1500 | 1,1500 | 2.714 |
| 13. Mai 2024 | 1,1500 | 1,1390 | 1,1390 | 1,1500 | 1,1500 | 1.870 |
| 10. Mai 2024 | 1,1500 | 1,1120 | 1,1120 | 1,1500 | 1,1500 | 104 |
| 09. Mai 2024 | 1,1500 | 1,2000 | 1,1120 | 1,1500 | 1,1500 | 122.243 |
| 08. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 07. Mai 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 36.633 |
| 03. Mai 2024 | 1,1500 | 1,1100 | 1,1010 | 1,1500 | 1,1500 | 18.273 |
| 02. Mai 2024 | 1,1500 | 1,1120 | 1,1120 | 1,1500 | 1,1500 | 1.262 |
| 01. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 30. Apr. 2024 | 1,1500 | 1,1100 | 1,1100 | 1,1500 | 1,1500 | 9.100 |
| 29. Apr. 2024 | 1,4000 | 1,4500 | 1,1100 | 1,1500 | 1,1500 | 596.444 |
| 26. Apr. 2024 | 1,4000 | 1,4700 | 1,4500 | 1,4000 | 1,4000 | 9.933 |
| 25. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 24. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23. Apr. 2024 | 1,4000 | 1,5000 | 1,3020 | 1,4000 | 1,4000 | 68.126 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
