Deutsche Märkte schließen in 5 Stunden 47 Minuten
DAX
18.449,71 +147,81 (+0,81%) Euro Stoxx 50
4.784,59 +46,53 (+0,98%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.525,10 +0,50 (+0,02%) EUR/USD
1,1058 -0,0031 (-0,28%) Bitcoin EUR
49.977,42 +609,86 (+1,24%)
Falcon Oil & Gas Ltd. (FOG.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 10:05AM BST. Markt geöffnet.
Zeitraum:
09. Sept. 2023 - 09. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Sept. 2024 | 5,1000 | 5,1000 | 4,8650 | 4,8650 | 4,8650 | 303.054 |
| 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 |
| 29. Apr. 2024 | 6,6000 | 6,6960 | 6,5300 | 6,6000 | 6,6000 | 343.772 |
| 26. Apr. 2024 | 6,6000 | 6,7000 | 6,5400 | 6,6000 | 6,6000 | 319.216 |
| 25. Apr. 2024 | 6,6000 | 6,8500 | 6,5200 | 6,6000 | 6,6000 | 676.502 |
| 24. Apr. 2024 | 6,7000 | 6,9000 | 6,0450 | 6,6000 | 6,6000 | 861.046 |
| 23. Apr. 2024 | 6,5500 | 6,9500 | 6,5000 | 6,7000 | 6,7000 | 580.281 |
| 22. Apr. 2024 | 6,6000 | 7,0000 | 6,2000 | 6,4000 | 6,4000 | 1.399.907 |
| 19. Apr. 2024 | 6,6250 | 6,8800 | 6,6800 | 6,7500 | 6,7500 | 408.920 |
| 18. Apr. 2024 | 7,8000 | 7,6000 | 6,6900 | 6,6250 | 6,6250 | 369.178 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
