Deutsche Märkte öffnen in 6 Stunden 30 Minuten

VH Glob Sustainable Energy Opp Ord (GSEO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
77,00+1,60 (+2,12%)
Börsenschluss: 04:35PM BST
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 202475,4077,0075,2077,0077,001.513.551
09. Mai 202474,0075,4073,0075,4075,406.125.341
08. Mai 202473,6074,0072,2073,6073,60669.637
07. Mai 202473,4073,4071,6073,4073,40835.659
03. Mai 202472,0073,2070,8072,0072,001.010.131
02. Mai 202471,4072,0070,8071,4071,401.160.682
01. Mai 202471,0071,2070,0071,2071,20319.245
30. Apr. 202469,0071,0069,0070,8070,801.254.690
29. Apr. 202469,6069,6068,8069,4069,40402.521
26. Apr. 202468,8069,6068,8069,6069,603.128.019
25. Apr. 202468,4069,4068,2068,8068,80278.712
24. Apr. 202469,4069,4068,2268,4068,40829.847
23. Apr. 202467,8069,4067,8069,4069,40313.378
22. Apr. 202467,6068,8067,6067,6067,60486.255
19. Apr. 202467,2068,2067,2067,2067,20207.456
18. Apr. 202468,2068,6467,4067,4067,40292.756
17. Apr. 202467,2668,8067,2068,0068,002.596.828
16. Apr. 202467,2068,0067,2067,6067,60443.552
15. Apr. 202468,4069,4067,0067,0067,00445.318
12. Apr. 202467,4068,8067,4067,8067,80503.950
11. Apr. 202467,4069,0067,0067,0067,00697.027
10. Apr. 202468,0069,3866,8066,8066,801.997.960
09. Apr. 202468,8069,2066,8067,6067,601.003.169
08. Apr. 202469,0069,0066,8869,0069,00642.790
05. Apr. 202467,0067,6066,0067,2067,201.168.684
04. Apr. 202466,6066,6066,0266,6066,60577.514
03. Apr. 202466,6069,8066,0066,2066,20773.657
02. Apr. 202467,0069,8067,0067,8067,80691.227
28. März 202467,0069,8067,0068,6068,60158.942
27. März 202468,6069,0067,3769,0069,002.274.480
26. März 202467,2069,0367,0067,0067,001.608.671
25. März 202467,6069,8067,0069,8069,80991.430
22. März 202467,2069,8067,0067,8067,801.001.741
21. März 202467,4069,2566,8067,2067,20445.088
20. März 202467,6069,5667,3067,4067,40429.792
19. März 202469,8071,0067,2067,6067,60596.621
18. März 202470,2071,8069,4069,4069,40321.784
15. März 202471,8072,2970,0071,6071,60345.499
14. März 202472,4073,6071,8071,8071,80452.485
13. März 202474,4075,3071,6071,6071,60527.318
12. März 202475,4076,0173,6073,6073,60650.954
11. März 202475,0078,1875,0075,0075,00651.041
08. März 202476,2077,3076,1676,2076,20515.049
07. März 202476,0076,2075,8276,0076,00137.918
06. März 202474,2076,1874,2075,0075,002.107.929
05. März 202474,8075,2073,6074,6074,60285.546
04. März 202474,0075,3173,8074,0074,00147.978
01. März 202474,0075,3873,6073,6073,60230.066
29. Feb. 202473,4074,8073,2073,2073,20360.604
29. Feb. 20240.0142 Dividende
28. Feb. 202474,2075,4073,6075,2075,19420.509
27. Feb. 202474,6075,2073,6074,0073,99475.936
26. Feb. 202472,0075,0072,0072,0071,99242.371
23. Feb. 202473,0074,0072,8073,0072,99454.413
22. Feb. 202463,4073,7963,4072,8072,79918.291
21. Feb. 202463,2064,2062,5363,2063,19499.395
20. Feb. 202460,0063,8059,8063,4063,39226.645
19. Feb. 202459,0060,4059,0060,0059,99295.977
16. Feb. 202460,6062,6059,0059,4059,39743.172
15. Feb. 202461,2062,6059,0059,0058,99314.633
14. Feb. 202461,0062,4059,8059,8059,79402.331
13. Feb. 202461,0061,7060,0061,0060,99533.636
12. Feb. 202462,6064,0061,1361,2061,19533.113
09. Feb. 202463,8065,8062,6062,6062,59580.473
08. Feb. 202466,0066,5662,8062,8062,79606.548
07. Feb. 202468,6069,6065,2065,2065,191.053.823
06. Feb. 202468,6069,3168,6068,6068,59279.368
05. Feb. 202470,6070,9368,8068,8068,79437.104
02. Feb. 202471,2071,6070,8070,8070,79515.837
01. Feb. 202471,4072,8071,0071,0070,99483.002
31. Jan. 202471,8072,5971,4071,4071,39530.502
30. Jan. 202471,8072,5571,6071,6071,59258.071
29. Jan. 202472,0073,0071,6071,8071,79263.838
26. Jan. 202472,0073,0072,0072,0071,99240.231
25. Jan. 202472,2072,5972,0072,0071,99267.269
24. Jan. 202472,2073,2072,2072,2072,19131.167
23. Jan. 202472,2073,2072,2072,6072,59239.245
22. Jan. 202473,0073,6072,2072,2072,19548.604
19. Jan. 202473,4073,4072,2172,4072,39178.071
18. Jan. 202472,6074,2071,8071,8071,79374.917
17. Jan. 202474,0075,0072,6072,6072,59382.475
16. Jan. 202474,2075,6074,0074,0073,99394.874
15. Jan. 202475,0076,0074,2074,8074,79300.120
12. Jan. 202475,0076,0075,0075,0074,99298.096
11. Jan. 202475,8076,6075,0075,0074,99192.383
10. Jan. 202475,8076,8075,8076,2076,19148.569
09. Jan. 202476,0076,1076,0076,2076,19327.464
08. Jan. 202476,0076,4576,0076,0075,99265.708
05. Jan. 202477,2077,4376,0076,0075,99286.714
04. Jan. 202477,4078,0077,4077,4077,39361.394
03. Jan. 202477,4077,8077,4077,4077,391.161.108
02. Jan. 202477,0078,0077,0077,6077,591.167.424
29. Dez. 202378,0078,0077,2077,2077,1920.574
28. Dez. 202378,0078,0076,3077,4077,396.434.801
27. Dez. 202375,6078,0075,6077,0076,99277.083
22. Dez. 202376,8077,2076,2777,2077,19181.835
21. Dez. 202375,2077,0075,2077,0076,992.390.036
20. Dez. 202374,4076,0073,7276,0075,991.038.510
19. Dez. 202372,0073,8071,5573,8073,79684.150
18. Dez. 202371,0072,0071,0072,0071,99760.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...