Deutsche Märkte geschlossen

Hargreaves Lansdown plc (HL.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1.421,50-36,00 (-2,47%)
Börsenschluss: 4:35PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 20211.437,501.459,001.416,501.421,501.421,50785.108
25. Nov. 20211.445,501.470,501.437,501.457,501.457,501.369.046
24. Nov. 20211.434,501.441,001.417,001.441,001.441,00722.517
23. Nov. 20211.475,501.492,501.436,001.436,001.436,00775.801
22. Nov. 20211.508,501.508,501.487,501.487,501.487,50693.708
19. Nov. 20211.497,501.505,001.486,501.498,501.498,50444.123
18. Nov. 20211.500,001.515,001.487,501.493,001.493,00327.520
17. Nov. 20211.531,001.532,001.489,001.499,501.499,501.068.382
16. Nov. 20211.542,501.549,501.524,501.533,501.533,50689.139
15. Nov. 20211.526,501.548,501.525,501.541,501.541,50485.976
12. Nov. 20211.529,501.545,001.521,001.536,001.536,001.085.123
11. Nov. 20211.525,001.539,001.514,501.520,001.520,00695.212
10. Nov. 20211.503,001.543,001.499,501.536,001.536,00771.876
09. Nov. 20211.503,501.517,501.495,001.505,001.505,00690.506
08. Nov. 20211.494,001.510,501.483,761.504,501.504,501.489.789
05. Nov. 20211.483,001.519,001.480,001.493,001.493,002.196.582
04. Nov. 20211.603,001.603,001.473,501.482,501.482,502.489.171
03. Nov. 20211.550,001.602,001.550,001.598,001.598,00798.654
02. Nov. 20211.562,501.581,501.552,501.581,501.581,50944.018
01. Nov. 20211.540,001.570,001.531,391.560,501.560,50715.050
29. Okt. 20211.539,001.549,001.531,401.537,001.537,00972.991
28. Okt. 20211.559,501.559,501.527,701.538,501.538,50795.591
27. Okt. 20211.578,501.578,501.545,001.551,001.551,00486.513
26. Okt. 20211.559,501.575,001.555,501.575,001.575,00646.040
25. Okt. 20211.551,501.560,501.542,501.558,501.558,50791.776
22. Okt. 20211.566,501.572,001.548,681.549,001.549,00571.450
21. Okt. 20211.537,501.568,501.534,001.564,001.564,001.084.914
20. Okt. 20211.546,001.558,501.537,491.544,001.544,002.174.360
19. Okt. 20211.513,501.552,051.511,501.546,001.546,001.384.406
18. Okt. 20211.472,001.511,501.469,371.508,501.508,50693.507
15. Okt. 20211.509,001.517,501.471,001.471,001.471,001.196.524
14. Okt. 20211.486,001.529,501.482,501.496,501.496,501.780.426
13. Okt. 20211.455,501.483,001.453,301.483,001.483,001.194.717
12. Okt. 20211.440,001.462,001.435,501.460,001.460,001.113.450
11. Okt. 20211.415,501.461,001.401,001.461,001.461,001.984.386
08. Okt. 20211.401,001.414,001.375,501.401,001.401,001.481.217
07. Okt. 20211.428,001.428,001.366,501.399,001.399,001.405.165
06. Okt. 20211.397,001.430,501.390,001.415,001.415,001.659.815
05. Okt. 20211.408,001.428,001.405,001.408,501.408,501.082.862
04. Okt. 20211.416,001.425,501.404,001.406,501.406,50907.123
01. Okt. 20211.426,501.442,501.415,501.421,501.421,501.744.221
30. Sept. 20211.440,001.449,501.421,501.431,501.431,501.292.392
29. Sept. 20211.423,501.439,001.418,501.439,001.439,00986.758
28. Sept. 20211.400,501.425,501.393,501.422,501.422,50914.658
27. Sept. 20211.412,001.416,501.384,001.401,501.401,50840.100
24. Sept. 20211.408,501.420,501.398,501.401,001.401,00978.108
23. Sept. 20211.411,501.423,001.403,501.404,501.404,501.091.286
23. Sept. 202112 Dividende
22. Sept. 20211.421,001.452,341.421,001.439,501.427,50817.937
21. Sept. 20211.425,501.435,501.412,501.417,501.405,68562.638
20. Sept. 20211.414,001.449,001.403,501.421,501.409,651.411.466
17. Sept. 20211.436,501.447,001.419,001.424,501.412,631.716.887
16. Sept. 20211.437,501.444,001.426,501.426,501.414,61653.229
15. Sept. 20211.431,501.448,701.430,751.434,001.422,05901.463
14. Sept. 20211.448,001.450,501.425,501.433,501.421,55531.673
13. Sept. 20211.459,501.466,001.450,501.452,591.440,4866.938
10. Sept. 20211.454,501.502,001.436,251.448,001.435,93757.090
09. Sept. 20211.475,001.476,501.433,001.446,001.433,95865.956
08. Sept. 20211.480,001.488,001.468,501.480,501.468,16800.314
07. Sept. 20211.500,001.504,261.474,501.485,001.472,62845.583
06. Sept. 20211.502,001.502,501.492,401.499,501.487,00344.307
03. Sept. 20211.517,501.522,001.492,001.493,501.481,05646.581
02. Sept. 20211.507,501.512,501.492,501.512,501.499,89587.165
01. Sept. 20211.517,001.521,501.489,001.515,501.502,87742.505
31. Aug. 20211.508,501.514,501.490,001.508,501.495,92686.616
27. Aug. 20211.507,001.507,501.495,001.504,001.491,46297.584
26. Aug. 20211.506,501.516,001.498,001.506,001.493,45431.737
25. Aug. 20211.503,501.518,001.500,501.509,501.496,92478.340
24. Aug. 20211.488,501.504,501.488,501.504,001.491,46964.266
23. Aug. 20211.485,501.491,501.471,501.484,001.471,63780.997
20. Aug. 20211.488,501.491,501.461,241.476,001.463,70984.465
19. Aug. 20211.466,501.489,501.457,001.486,001.473,61717.450
18. Aug. 20211.477,501.485,501.460,001.485,501.473,12850.671
17. Aug. 20211.480,501.487,751.469,501.474,501.462,211.192.074
16. Aug. 20211.473,001.491,501.467,501.491,501.479,07986.400
13. Aug. 20211.509,001.524,001.484,001.486,501.474,111.851.186
12. Aug. 20211.477,501.525,501.471,391.512,001.499,401.772.156
11. Aug. 20211.469,501.503,001.466,001.480,501.468,161.720.853
10. Aug. 20211.445,001.504,501.439,001.472,001.459,731.840.806
09. Aug. 20211.541,501.542,001.431,001.454,501.442,376.035.502
06. Aug. 20211.620,501.640,501.617,501.640,501.626,82675.259
05. Aug. 20211.614,001.630,001.610,001.620,001.606,50415.042
04. Aug. 20211.619,001.628,001.614,501.619,001.605,50561.621
03. Aug. 20211.634,001.640,001.616,491.617,501.604,02283.940
02. Aug. 20211.639,501.655,811.631,501.637,001.623,35470.650
30. Juli 20211.625,501.644,501.608,501.632,501.618,89480.002
29. Juli 20211.641,001.647,001.620,001.638,501.624,84492.445
28. Juli 20211.631,001.654,501.630,501.645,501.631,78399.196
27. Juli 20211.625,001.636,501.610,501.630,001.616,41884.029
26. Juli 20211.626,501.639,501.612,311.633,501.619,88657.454
23. Juli 20211.614,501.632,501.608,501.632,501.618,89653.668
22. Juli 20211.616,501.630,001.604,001.605,501.592,12600.909
21. Juli 20211.590,001.614,001.588,361.608,001.594,60412.169
20. Juli 20211.600,001.600,501.559,491.580,001.566,83659.338
19. Juli 20211.605,501.612,251.584,501.592,001.578,73404.890
16. Juli 20211.610,501.632,501.604,001.620,001.606,50570.429
15. Juli 20211.612,001.617,501.595,001.598,001.584,68725.997
14. Juli 20211.675,001.675,001.614,501.618,001.604,51642.790
13. Juli 20211.678,501.678,501.661,501.677,001.663,02479.809
12. Juli 20211.650,501.671,001.649,501.662,501.648,64359.164
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...