Deutsche Märkte schließen in 6 Stunden 36 Minuten

Hargreaves Lansdown plc (HL.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
900,20+17,80 (+2,02%)
Ab 09:39AM GMT. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2023887,60906,64887,60900,20900,2094.004
01. Feb. 2023891,20900,78878,60882,40882,40706.618
31. Jan. 2023889,00892,60878,80889,00889,00439.117
30. Jan. 2023894,00897,42883,00889,20889,20652.653
27. Jan. 2023888,40894,20878,80894,20894,20461.501
26. Jan. 2023861,40890,20861,40883,60883,60905.515
25. Jan. 2023866,60868,80847,60853,80853,80649.388
24. Jan. 2023868,80873,40860,20865,00865,00662.292
23. Jan. 2023867,00876,40849,80866,00866,00874.473
20. Jan. 2023871,40882,80849,60864,20864,201.315.018
19. Jan. 2023926,20928,65887,40887,40887,401.453.737
18. Jan. 2023921,60936,20919,60929,80929,80560.894
17. Jan. 2023930,80934,60916,00921,60921,60780.175
16. Jan. 2023924,60935,74923,20929,60929,60574.227
13. Jan. 2023921,80936,20913,13925,00925,00671.018
12. Jan. 2023900,20921,60873,40910,00910,001.691.371
11. Jan. 2023873,40901,00868,20896,80896,801.376.989
10. Jan. 2023861,00890,60861,00878,40878,40789.364
09. Jan. 2023867,60877,60858,80874,60874,60648.921
06. Jan. 2023874,20874,20851,50873,40873,40653.334
05. Jan. 2023863,80876,20862,80868,60868,60825.222
04. Jan. 2023870,20877,60861,20868,80868,80654.780
03. Jan. 2023863,80879,00854,90864,00864,00569.606
30. Dez. 2022856,80868,00849,00856,20856,20386.435
29. Dez. 2022868,40868,40844,00858,80858,80389.369
28. Dez. 2022853,00859,60846,60857,80857,80455.431
23. Dez. 2022844,60856,40840,40850,60850,60254.603
22. Dez. 2022855,40869,60838,00843,80843,80592.955
21. Dez. 2022838,20860,00830,00855,80855,80683.459
20. Dez. 2022842,40845,87826,80831,80831,80722.220
19. Dez. 2022858,40859,60849,00850,80850,80598.145
16. Dez. 2022877,80878,20839,20854,00854,001.754.442
15. Dez. 2022881,20883,80867,00880,20880,20579.519
14. Dez. 2022884,00885,40869,50885,40885,40810.108
13. Dez. 2022864,00908,30855,20885,40885,401.530.325
12. Dez. 2022860,20863,47848,60856,40856,401.484.543
09. Dez. 2022856,60868,20843,20864,80864,80968.810
08. Dez. 2022833,80860,40824,00850,40850,401.389.357
07. Dez. 2022835,80846,20835,00835,00835,00951.447
06. Dez. 2022855,00859,20835,60839,20839,201.209.571
05. Dez. 2022870,80873,00852,40854,40854,40934.336
02. Dez. 2022852,80878,60851,60871,80871,801.389.268
01. Dez. 2022856,40868,80843,40852,60852,601.424.695
30. Nov. 2022854,40857,60838,60843,60843,602.177.592
29. Nov. 2022858,40866,20850,60850,60850,60976.433
28. Nov. 2022858,00863,80852,50856,00856,00811.612
25. Nov. 2022869,00869,00842,40863,60863,601.041.424
24. Nov. 2022848,40866,00845,60863,40863,401.429.451
23. Nov. 2022817,20845,66808,60845,00845,002.151.019
22. Nov. 2022832,60834,00808,39808,40808,401.960.333
21. Nov. 2022837,80837,80814,60837,00837,001.254.049
18. Nov. 2022833,40850,20820,40837,40837,401.437.393
17. Nov. 2022861,20864,80819,20829,40829,401.715.612
16. Nov. 2022907,60910,00866,40871,20871,201.455.303
15. Nov. 2022930,60930,60904,00909,60909,601.190.936
14. Nov. 2022931,80949,54922,20931,40931,401.032.537
11. Nov. 2022896,80941,50895,20934,60934,602.590.345
10. Nov. 2022824,20891,80821,40891,40891,401.420.110
09. Nov. 2022812,00829,40809,60828,80828,80689.108
08. Nov. 2022803,20822,60797,60822,60822,601.173.354
07. Nov. 2022795,00807,40782,93803,80803,801.039.061
04. Nov. 2022779,00799,00775,60796,00796,001.557.804
03. Nov. 2022780,00782,40763,80777,40777,40997.517
02. Nov. 2022796,00801,40784,10794,40794,401.976.889
01. Nov. 2022770,60793,40770,60790,40790,402.576.177
31. Okt. 2022762,00769,20754,00763,20763,201.552.855
28. Okt. 2022753,20757,90743,00756,60756,601.265.183
27. Okt. 2022774,40781,00763,60767,60767,601.597.232
26. Okt. 2022774,00785,20767,80781,20781,202.798.279
25. Okt. 2022750,00780,80745,00777,00777,003.843.334
24. Okt. 2022755,80758,60735,60740,80740,804.459.185
21. Okt. 2022750,00757,20736,00741,80741,801.459.623
20. Okt. 2022762,40768,60751,40756,40756,401.682.627
19. Okt. 2022799,40801,80765,20765,20765,201.293.275
18. Okt. 2022810,80819,46795,60799,00799,005.830.852
17. Okt. 2022810,00811,00748,10796,60796,602.685.045
14. Okt. 2022815,20835,40810,40812,40812,401.259.987
13. Okt. 2022788,00811,80766,20797,40797,402.643.734
12. Okt. 2022811,00822,60787,60787,60787,601.908.958
11. Okt. 2022862,60865,80826,40826,60826,601.226.827
10. Okt. 2022855,20880,00852,53869,60869,601.181.378
07. Okt. 2022879,80893,10864,40870,00870,001.194.967
06. Okt. 2022922,60925,20875,20885,60885,601.060.533
05. Okt. 2022915,80925,60895,80907,40907,401.181.333
04. Okt. 2022899,20926,60885,40922,60922,602.007.597
03. Okt. 2022878,40879,40816,80859,60859,601.568.362
30. Sept. 2022831,40873,00831,40867,20867,201.450.288
29. Sept. 2022879,00879,00824,00833,80833,802.193.737
28. Sept. 2022887,60894,20850,20884,80884,805.555.744
27. Sept. 2022876,80897,60875,80896,00896,002.138.664
26. Sept. 2022857,80873,00833,40857,84857,841.303.646
23. Sept. 2022827,00842,40809,80834,60834,603.379.468
22. Sept. 2022854,00858,80830,00832,40832,401.433.202
21. Sept. 2022832,20895,80826,74891,60891,601.499.036
20. Sept. 2022855,40863,20830,80843,60843,602.079.031
16. Sept. 2022848,20863,60838,20854,40854,402.594.331
15. Sept. 2022843,60854,85828,20850,40850,401.431.843
14. Sept. 2022866,20866,20829,00836,40836,40795.609
13. Sept. 2022898,40900,60858,60860,40860,40807.107
12. Sept. 2022869,60884,20867,20882,80882,80784.424
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...