Deutsche Märkte geschlossen
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.526,66 +2.460,25 (+4,55%) XRP EUR
0,53 +0,01 (+1,83%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
Falcon Oil & Gas Ltd. (FOG.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 05:03PM BST
Zeitraum:
19. Sept. 2023 - 19. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 4,7250 | 5,0000 | 4,7060 | 4,8500 | 4,8500 | 389.256 |
| 18. Sept. 2024 | 4,8500 | 4,8500 | 4,7150 | 4,8500 | 4,8500 | 203.198 |
| 17. Sept. 2024 | 4,8500 | 4,7510 | 4,7000 | 4,8500 | 4,8500 | 239.741 |
| 16. Sept. 2024 | 4,8500 | 4,8890 | 4,7510 | 4,8500 | 4,8500 | 46.500 |
| 13. Sept. 2024 | 4,8500 | 4,8890 | 4,7060 | 4,8500 | 4,8500 | 149.292 |
| 12. Sept. 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 25.000 |
| 11. Sept. 2024 | 4,8500 | 4,7510 | 4,7000 | 4,8500 | 4,8500 | 415.190 |
| 10. Sept. 2024 | 4,7500 | 4,8000 | 4,7400 | 4,8500 | 4,8500 | 95.160 |
| 09. Sept. 2024 | 5,1000 | 5,1000 | 4,7000 | 4,7500 | 4,7500 | 644.297 |
| 06. Sept. 2024 | 5,3000 | 5,2600 | 5,0000 | 5,2000 | 5,2000 | 45.699 |
| 05. Sept. 2024 | 5,3000 | 5,3600 | 5,1040 | 5,3000 | 5,3000 | 61.620 |
| 04. Sept. 2024 | 5,3500 | 5,5000 | 5,1000 | 5,3000 | 5,3000 | 74.489 |
| 03. Sept. 2024 | 5,6000 | 5,6200 | 5,5000 | 5,3500 | 5,3500 | 145.950 |
| 02. Sept. 2024 | 5,5500 | 5,6400 | 5,5040 | 5,6000 | 5,6000 | 78.298 |
| 30. Aug. 2024 | 5,4000 | 5,5900 | 5,4320 | 5,5500 | 5,5500 | 297.100 |
| 29. Aug. 2024 | 5,2500 | 5,3000 | 5,2200 | 5,2500 | 5,2500 | 99.832 |
| 28. Aug. 2024 | 5,2500 | 5,2000 | 5,2000 | 5,2500 | 5,2500 | 393 |
| 27. Aug. 2024 | 5,2500 | 5,3000 | 5,2000 | 5,2500 | 5,2500 | 28.965 |
| 23. Aug. 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 22. Aug. 2024 | 5,2500 | 5,2490 | 5,1000 | 5,2000 | 5,2000 | 130.000 |
| 21. Aug. 2024 | 5,2500 | 5,2600 | 5,2500 | 5,2500 | 5,2500 | 64.258 |
| 20. Aug. 2024 | 5,2500 | 5,2000 | 5,2000 | 5,2500 | 5,2500 | 46.529 |
| 19. Aug. 2024 | 5,2500 | 5,2800 | 5,2100 | 5,2500 | 5,2500 | 50.955 |
| 16. Aug. 2024 | 5,2500 | 5,2980 | 5,2020 | 5,2500 | 5,2500 | 38.569 |
| 15. Aug. 2024 | 5,2500 | 5,2650 | 5,2650 | 5,2500 | 5,2500 | 1.974 |
| 14. Aug. 2024 | 5,2000 | 5,3000 | 5,1600 | 5,2500 | 5,2500 | 250.415 |
| 13. Aug. 2024 | 5,6750 | 5,7000 | 5,1000 | 5,2000 | 5,2000 | 341.325 |
| 12. Aug. 2024 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | - |
| 09. Aug. 2024 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | - |
| 08. Aug. 2024 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | 5,6750 | - |
| 07. Aug. 2024 | 5,7250 | 5,6900 | 5,6220 | 5,6750 | 5,6750 | 265.771 |
| 06. Aug. 2024 | 5,6750 | 5,6700 | 5,6000 | 5,6250 | 5,6250 | 106.000 |
| 05. Aug. 2024 | 5,9000 | 5,8040 | 5,6000 | 5,6750 | 5,6750 | 390.391 |
| 02. Aug. 2024 | 5,9000 | 5,9100 | 5,9100 | 5,9000 | 5,9000 | 90.000 |
| 01. Aug. 2024 | 5,9000 | 5,9100 | 5,8040 | 5,9000 | 5,9000 | 6.213 |
| 31. Juli 2024 | 5,9000 | 5,8200 | 5,8000 | 5,9000 | 5,9000 | 50.044 |
| 30. Juli 2024 | 5,9000 | 5,9100 | 5,9100 | 5,9000 | 5,9000 | 8.392 |
| 29. Juli 2024 | 5,9000 | 5,9200 | 5,8000 | 5,9000 | 5,9000 | 5.826 |
| 26. Juli 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 25. Juli 2024 | 5,9000 | 5,8040 | 5,8040 | 5,9000 | 5,9000 | 10.000 |
| 24. Juli 2024 | 5,9000 | 5,9490 | 5,8040 | 5,9000 | 5,9000 | 82.903 |
| 23. Juli 2024 | 5,9500 | 5,8200 | 5,8200 | 5,9000 | 5,9000 | 13.450 |
| 22. Juli 2024 | 6,0000 | 5,9000 | 5,9000 | 5,9500 | 5,9500 | 25.000 |
| 19. Juli 2024 | 6,0000 | 6,1000 | 5,8100 | 6,0000 | 6,0000 | 110.149 |
| 18. Juli 2024 | 6,0000 | 6,1000 | 5,9550 | 6,0000 | 6,0000 | 7.238 |
| 17. Juli 2024 | 5,9000 | 5,9600 | 5,8000 | 6,0000 | 6,0000 | 1.768.180 |
| 16. Juli 2024 | 5,8000 | 5,6620 | 5,6620 | 5,8500 | 5,8500 | 11.696 |
| 15. Juli 2024 | 5,9000 | 5,8310 | 5,6500 | 5,8000 | 5,8000 | 117.150 |
| 12. Juli 2024 | 5,9000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 2.900 |
| 11. Juli 2024 | 5,9000 | 6,0000 | 5,8000 | 5,9000 | 5,9000 | 36.230 |
| 10. Juli 2024 | 5,9000 | 5,9280 | 5,8000 | 5,9000 | 5,9000 | 238.184 |
| 09. Juli 2024 | 5,9000 | 5,9400 | 5,8300 | 5,9000 | 5,9000 | 18.150 |
| 08. Juli 2024 | 5,9000 | 5,9900 | 5,8000 | 5,9000 | 5,9000 | 22.276 |
| 05. Juli 2024 | 5,9000 | 5,9500 | 5,8500 | 5,8500 | 5,8500 | 52.100 |
| 04. Juli 2024 | 5,9000 | 5,8900 | 5,8900 | 5,9000 | 5,9000 | 28.063 |
| 03. Juli 2024 | 6,0500 | 6,0940 | 5,8000 | 5,9500 | 5,9500 | 96.708 |
| 02. Juli 2024 | 6,1500 | 6,1200 | 6,0100 | 6,0500 | 6,0500 | 53.473 |
| 01. Juli 2024 | 6,1500 | 6,2000 | 6,0000 | 6,1500 | 6,1500 | 139.200 |
| 28. Juni 2024 | 6,1500 | 6,2220 | 6,2220 | 6,1500 | 6,1500 | 80.263 |
| 27. Juni 2024 | 6,1500 | 6,1000 | 6,0000 | 6,1500 | 6,1500 | 300.000 |
| 26. Juni 2024 | 6,0500 | 6,3000 | 6,0100 | 6,1500 | 6,1500 | 62.260 |
| 25. Juni 2024 | 6,0500 | 5,9500 | 5,9500 | 6,0500 | 6,0500 | 1.548 |
| 24. Juni 2024 | 6,1000 | 6,3000 | 6,0000 | 6,3000 | 6,3000 | 256.199 |
| 21. Juni 2024 | 6,1000 | 6,0300 | 5,9000 | 6,1000 | 6,1000 | 1.842.350 |
| 20. Juni 2024 | 6,1000 | 6,1500 | 6,1500 | 6,1000 | 6,1000 | 48.715 |
| 19. Juni 2024 | 5,9000 | 6,0000 | 5,9480 | 6,1000 | 6,1000 | 525.000 |
| 18. Juni 2024 | 6,1000 | 6,2000 | 6,0000 | 5,9000 | 5,9000 | 248.727 |
| 17. Juni 2024 | 6,1500 | 6,0900 | 6,0000 | 6,1000 | 6,1000 | 20.912 |
| 14. Juni 2024 | 6,1500 | 6,1500 | 6,1000 | 6,1500 | 6,1500 | 30.148 |
| 13. Juni 2024 | 6,1500 | 6,1250 | 6,0060 | 6,1500 | 6,1500 | 123.333 |
| 12. Juni 2024 | 6,1500 | 6,3000 | 6,0000 | 6,1500 | 6,1500 | 46.021 |
| 11. Juni 2024 | 6,1500 | 6,0000 | 6,0000 | 6,1500 | 6,1500 | 20.067 |
| 10. Juni 2024 | 6,1500 | 6,0060 | 6,0060 | 6,1500 | 6,1500 | 10.000 |
| 07. Juni 2024 | 6,1500 | 6,3000 | 6,1440 | 6,3000 | 6,3000 | 126.243 |
| 06. Juni 2024 | 6,2500 | 6,3000 | 6,1440 | 6,1500 | 6,1500 | 75.064 |
| 05. Juni 2024 | 6,1250 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 256.522 |
| 04. Juni 2024 | 6,4500 | 6,4700 | 6,0000 | 6,1250 | 6,1250 | 375.248 |
| 03. Juni 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 4.553 |
| 31. Mai 2024 | 6,4500 | 6,5000 | 6,0000 | 6,5000 | 6,5000 | 342.206 |
| 30. Mai 2024 | 6,4500 | 6,4600 | 6,4600 | 6,4500 | 6,4500 | 23.034 |
| 29. Mai 2024 | 6,4500 | 6,4600 | 6,4000 | 6,4500 | 6,4500 | 16.450 |
| 28. Mai 2024 | 6,5500 | 6,5700 | 6,5000 | 6,4500 | 6,4500 | 111.832 |
| 24. Mai 2024 | 6,5500 | 6,5700 | 6,5700 | 6,5500 | 6,5500 | 518 |
| 23. Mai 2024 | 6,5500 | 6,6000 | 6,5000 | 6,5500 | 6,5500 | 12.792 |
| 22. Mai 2024 | 6,5500 | 6,6000 | 6,5300 | 6,5500 | 6,5500 | 152.312 |
| 21. Mai 2024 | 6,7000 | 6,7000 | 6,6100 | 6,5500 | 6,5500 | 105.251 |
| 20. Mai 2024 | 6,7000 | 6,6100 | 6,6100 | 6,7000 | 6,7000 | 10.545 |
| 17. Mai 2024 | 6,7000 | 6,6100 | 6,5000 | 6,7000 | 6,7000 | 785.124 |
| 16. Mai 2024 | 6,7000 | 6,7000 | 6,6000 | 6,7000 | 6,7000 | 44.276 |
| 15. Mai 2024 | 6,5500 | 6,6000 | 6,5200 | 6,7000 | 6,7000 | 686.762 |
| 14. Mai 2024 | 6,6000 | 6,5340 | 6,5340 | 6,5500 | 6,5500 | 62.623 |
| 13. Mai 2024 | 6,6000 | 6,5110 | 6,5000 | 6,6000 | 6,6000 | 61.093 |
| 10. Mai 2024 | 6,6000 | 6,5800 | 6,5110 | 6,6000 | 6,6000 | 28.578 |
| 09. Mai 2024 | 6,6000 | 6,6000 | 6,5000 | 6,6000 | 6,6000 | 278.512 |
| 08. Mai 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 7.575 |
| 07. Mai 2024 | 6,6500 | 6,6600 | 6,5880 | 6,6000 | 6,6000 | 21.186 |
| 03. Mai 2024 | 6,6500 | 6,6600 | 6,6000 | 6,6500 | 6,6500 | 390.708 |
| 02. Mai 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 265.000 |
| 01. Mai 2024 | 6,6000 | 6,6100 | 6,5400 | 6,6000 | 6,6000 | 178.000 |
| 30. Apr. 2024 | 6,6000 | 6,6000 | 6,5500 | 6,6000 | 6,6000 | 47.373 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
