Deutsche Märkte geschlossen

Genel Energy plc (GENL.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
72,00+1,00 (+1,41%)
Börsenschluss: 04:45PM GMT
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202372,7073,8070,8072,0072,00411.045
05. Dez. 202371,9072,5070,0071,0071,00414.640
04. Dez. 202373,9073,9068,6070,7070,70763.017
01. Dez. 202372,0073,9071,0072,6072,60745.489
30. Nov. 202376,8076,8071,7072,0072,007.375.240
29. Nov. 202376,9077,2074,7075,9075,90497.967
28. Nov. 202377,0077,4074,3075,2075,201.037.776
27. Nov. 202378,1080,5076,8077,8077,80633.324
24. Nov. 202376,5079,1576,5079,1079,10643.700
23. Nov. 202378,8078,8074,6075,6075,60729.582
22. Nov. 202379,1079,1075,7077,0077,00563.963
21. Nov. 202381,7082,7077,6079,0079,00763.059
20. Nov. 202384,4085,6080,5083,3083,30388.561
17. Nov. 202381,1084,6081,1084,6084,60450.269
16. Nov. 202385,0087,5080,4083,1083,10522.972
15. Nov. 202388,0090,4085,2086,0086,00501.187
14. Nov. 202389,8093,0087,1789,0089,00447.920
13. Nov. 202378,6092,7078,6092,0092,001.054.008
10. Nov. 202377,5077,6075,1076,3076,30121.765
09. Nov. 202374,7078,0174,0677,4077,40268.791
08. Nov. 202377,3077,9074,4075,1075,10318.712
07. Nov. 202381,5081,5076,1076,7076,70245.705
06. Nov. 202379,8081,3078,0480,0080,00194.390
03. Nov. 202380,0082,2079,0080,2080,20307.364
02. Nov. 202381,0082,9079,5081,0081,00259.730
01. Nov. 202382,0084,0081,6081,7081,70155.828
31. Okt. 202382,0084,2080,2081,8081,80280.701
30. Okt. 202382,9085,8382,4082,7082,70195.427
27. Okt. 202385,5085,7083,2084,1084,1084.446
26. Okt. 202386,0086,5081,6084,2084,20228.079
25. Okt. 202389,4089,4083,0086,0086,00235.079
24. Okt. 202389,0089,6086,8087,6087,60390.892
23. Okt. 202389,7090,0086,1988,1088,10579.839
20. Okt. 202387,4089,9084,1088,7088,70365.513
19. Okt. 202391,4093,9084,9086,1086,10338.448
18. Okt. 202386,5093,2086,5091,9091,90369.841
17. Okt. 202382,0088,8081,0087,8087,80454.202
16. Okt. 202381,2083,9081,2082,9082,9056.066
13. Okt. 202382,1084,8080,9080,9080,90265.025
12. Okt. 202384,4085,0282,2083,7083,70464.993
11. Okt. 202379,3084,8979,0083,2083,20621.629
10. Okt. 202376,7080,9076,7080,7080,70211.514
09. Okt. 202382,0083,9076,0077,1077,10675.784
06. Okt. 202382,2082,9079,1080,5080,50215.392
05. Okt. 202378,8081,9080,3080,7080,70314.206
04. Okt. 202381,0084,0079,0080,0080,00629.939
03. Okt. 202387,0088,3381,2081,2081,20404.413
02. Okt. 202381,0095,3281,0088,9088,902.805.760
29. Sept. 202381,0082,0080,1080,1080,1077.450
28. Sept. 202381,5082,5079,9081,4081,40148.299
27. Sept. 202378,7081,5078,7079,1079,10110.928
26. Sept. 202382,3083,2078,9380,0080,00257.467
25. Sept. 202383,4085,8082,3083,2083,20384.097
22. Sept. 202380,9082,5080,1881,8081,8075.048
21. Sept. 202379,6082,2079,0082,2082,20163.452
20. Sept. 202379,5082,8078,7581,5081,50215.070
19. Sept. 202380,0080,7078,1079,0079,00979.221
18. Sept. 202385,8085,8080,0081,1081,10134.382
15. Sept. 202380,5088,1680,5084,0084,00558.519
14. Sept. 202381,0082,4079,7080,4080,40101.296
13. Sept. 202382,8084,1081,5081,5081,50627.346
12. Sept. 202383,4083,4081,9082,0082,0071.584
11. Sept. 202383,8084,0582,4083,3083,3047.126
08. Sept. 202382,8083,8081,0082,5082,50128.221
07. Sept. 202386,0087,3082,1382,9082,90109.535
06. Sept. 202388,0088,0085,9086,5086,50158.749
05. Sept. 202388,1088,2286,1086,7086,70205.147
04. Sept. 202385,0090,5884,2088,5088,50428.448
01. Sept. 202382,2083,9082,1083,4083,40105.561
31. Aug. 202382,0083,2080,7583,2083,20497.495
30. Aug. 202381,0084,4080,7082,5082,50168.524
29. Aug. 202383,0084,5082,3082,7082,7070.484
25. Aug. 202383,8084,4081,3083,0083,00295.762
24. Aug. 202380,5082,1079,5082,0082,00308.302
23. Aug. 202378,6084,9476,6282,0082,00320.823
22. Aug. 202376,8078,5776,1077,5077,50373.725
21. Aug. 202377,0078,9076,3076,7076,70145.650
18. Aug. 202379,1081,2976,3077,8077,80539.324
17. Aug. 202380,4081,4078,4378,8078,80445.036
16. Aug. 202382,5083,9079,9080,6080,60117.513
15. Aug. 202386,1086,1081,6081,9081,90186.579
14. Aug. 202387,6087,6085,1085,2085,20364.798
11. Aug. 202386,2087,3683,5087,0087,00289.322
10. Aug. 202391,0091,2083,2884,2084,20411.853
09. Aug. 202387,0091,0085,0088,7088,70325.772
08. Aug. 202392,0092,2986,0087,0087,001.071.981
07. Aug. 202393,5094,0091,3792,0092,00403.992
04. Aug. 202397,8098,1092,3193,7093,70333.582
03. Aug. 2023100,60100,8095,0097,8097,80266.353
02. Aug. 2023101,20103,8097,22100,80100,80352.628
01. Aug. 2023104,40106,40102,00103,80103,80150.412
31. Juli 2023102,60106,60102,60104,20104,20242.528
28. Juli 202399,30106,4099,00104,00104,00310.660
27. Juli 202397,8099,5097,0299,5099,50248.513
26. Juli 202398,0098,7096,0097,3097,30214.222
25. Juli 2023101,00102,0097,8298,0098,00484.596
24. Juli 2023104,40104,80101,00101,80101,80160.677
21. Juli 2023103,00105,42103,00104,00104,0085.579
20. Juli 2023104,80105,80103,86105,20105,2082.239
19. Juli 2023101,80104,60101,75102,40102,4026.760
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...