Deutsche Märkte schließen in 7 Stunden 51 Minuten

Hargreaves Lansdown plc (HL.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
879,00-17,00 (-1,90%)
Ab 08:24AM BST. Markt geöffnet.
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2022887,60894,20878,00879,00879,00132.084
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
22. Sept. 202227.44 Dividende
21. Sept. 2022832,20895,80826,74891,60864,161.499.036
20. Sept. 2022855,40863,20830,80843,60817,642.079.031
16. Sept. 2022848,20863,60838,20854,40828,102.594.331
15. Sept. 2022843,60854,85828,20850,40824,231.431.843
14. Sept. 2022866,20866,20829,00836,40810,66795.609
13. Sept. 2022898,40900,60858,60860,40833,92807.107
12. Sept. 2022869,60884,20867,20882,80855,63784.424
09. Sept. 2022835,60860,40834,40856,80830,43844.732
08. Sept. 2022846,00861,57811,60832,20806,591.310.564
07. Sept. 2022832,00861,00823,97850,20824,031.416.125
06. Sept. 2022800,80843,00800,80835,00809,301.262.629
05. Sept. 2022795,40803,40784,76798,00773,441.387.101
02. Sept. 2022784,60817,80781,80815,60790,50987.339
01. Sept. 2022809,00814,20782,80785,20761,031.998.996
31. Aug. 2022840,40842,20812,80817,60792,441.761.730
30. Aug. 2022845,40864,57831,60836,80811,05907.806
26. Aug. 2022865,40877,00848,00848,40822,29932.953
25. Aug. 2022881,00887,20864,60870,00843,22987.826
24. Aug. 2022902,40907,80879,19887,20859,90796.670
23. Aug. 2022915,00915,60896,60899,40871,725.347.199
22. Aug. 2022951,20954,80911,20912,00883,932.169.569
19. Aug. 2022947,20963,20947,20952,60923,283.426.011
18. Aug. 2022960,40965,40954,80963,60933,94561.099
17. Aug. 2022975,60979,00956,20956,20926,771.259.863
16. Aug. 2022965,00982,80959,19972,00942,09838.038
15. Aug. 2022977,40988,17969,00983,00952,75880.234
12. Aug. 2022973,80988,50970,52979,40949,261.229.510
11. Aug. 2022973,20987,60965,40977,00946,931.235.514
10. Aug. 2022960,00975,00941,18969,40939,571.565.722
09. Aug. 2022969,00979,40939,60943,00913,981.999.306
08. Aug. 2022908,60975,20905,80949,40920,183.531.304
05. Aug. 2022850,00910,40840,00885,80858,544.346.794
04. Aug. 2022853,60855,60835,80843,80817,831.439.344
03. Aug. 2022826,80845,60824,60845,60819,58931.054
02. Aug. 2022840,00840,30812,00825,40800,00922.859
01. Aug. 2022848,20852,52834,60846,60820,54782.198
29. Juli 2022826,40848,20822,40848,20822,101.425.150
28. Juli 2022812,80824,90811,00816,80791,66952.872
27. Juli 2022805,20817,80801,84810,80785,851.100.959
26. Juli 2022837,40839,20804,40804,40779,64757.677
25. Juli 2022866,20870,89836,60840,20814,341.140.176
22. Juli 2022859,40872,00846,40856,80830,43855.603
21. Juli 2022835,00856,40834,35855,20828,881.233.616
20. Juli 2022847,20847,20830,80836,80811,05641.858
19. Juli 2022823,60838,00819,60832,00806,39698.406
18. Juli 2022826,00844,00823,00830,80805,23726.031
15. Juli 2022800,00819,20798,40817,80792,63603.898
14. Juli 2022811,00819,60800,00804,40779,64992.979
13. Juli 2022819,60826,20798,60812,40787,40736.674
12. Juli 2022803,20829,20801,20824,80799,42995.632
11. Juli 2022812,80817,80803,70810,40785,46614.269
08. Juli 2022809,00818,40801,80814,60789,531.109.993
07. Juli 2022792,40811,80792,40808,40783,521.069.334
06. Juli 2022772,00802,40767,40798,40773,831.425.909
05. Juli 2022775,40781,80759,00763,20739,711.290.040
04. Juli 2022781,80785,00773,00773,00749,21596.344
01. Juli 2022778,40786,40764,20777,00753,09711.474
30. Juni 2022782,60790,20770,00787,80763,55871.160
29. Juni 2022800,80805,80786,60801,20776,54565.545
28. Juni 2022808,00820,20803,40812,20787,20983.517
27. Juni 2022816,40829,00806,80810,80785,851.649.611
24. Juni 2022788,80806,70783,40804,60779,841.173.478
23. Juni 2022791,60794,00767,20778,20754,25751.920
22. Juni 2022762,60791,80759,40791,00766,661.023.022
21. Juni 2022791,00796,40767,20775,00751,151.010.909
20. Juni 2022772,60782,00768,90782,00757,931.465.969
17. Juni 2022766,60784,60760,00773,60749,792.805.313
16. Juni 2022785,40787,60760,00762,60739,131.269.733
15. Juni 2022785,00794,80779,20789,60765,30847.632
14. Juni 20227,927,957,727,727,48967.190
13. Juni 2022780,40795,60778,30783,40759,291.431.145
10. Juni 2022801,40817,60790,00790,00765,691.939.367
09. Juni 2022822,20828,82810,20811,40786,431.390.605
08. Juni 2022840,20842,80822,00827,80802,32984.259
07. Juni 2022851,40852,40827,80837,20811,43699.223
06. Juni 2022845,80864,60839,20855,20828,88823.509
01. Juni 2022861,00863,78835,40838,40812,601.956.571
31. Mai 2022861,80867,20849,80857,00830,622.082.413
30. Mai 2022860,00867,16851,60863,40836,831.484.649
27. Mai 2022856,00864,60841,40852,00825,78608.470
26. Mai 2022827,20857,60823,01854,80828,49966.418
25. Mai 2022836,40837,52819,00826,40800,971.215.162
24. Mai 2022863,40863,80828,80829,40803,871.857.253
23. Mai 2022867,00881,97861,80872,80845,941.773.912
20. Mai 2022852,80868,88848,60857,20830,821.063.037
19. Mai 2022877,80881,80842,60845,20819,191.491.083
18. Mai 2022902,60909,33883,60889,20861,832.629.418
17. Mai 2022878,00916,64875,70902,60874,821.397.172
16. Mai 2022884,80892,80862,40873,00846,131.951.830
13. Mai 2022868,80884,60850,01884,60857,381.207.970
12. Mai 2022852,40866,80804,80861,80835,283.748.536
11. Mai 2022879,60897,00878,80894,00866,492.657.275
10. Mai 2022863,00887,80853,20879,40852,342.206.369
09. Mai 2022841,60865,80833,80854,00827,722.823.307
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...