Deutsche Märkte geschlossen

Hargreaves Lansdown plc (HL.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
902,60+29,60 (+3,39%)
Börsenschluss: 04:45PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 2022878,00916,64875,70902,60902,601.128.856
16. Mai 2022884,80892,80862,40873,00873,001.951.830
13. Mai 2022868,80884,60850,01884,60884,601.207.970
12. Mai 2022852,40866,80804,80861,80861,803.748.536
11. Mai 2022879,60897,00878,80894,00894,002.657.275
10. Mai 2022863,00887,80853,20879,40879,402.206.369
09. Mai 2022841,60865,80833,80854,00854,002.823.307
06. Mai 2022880,60881,60840,91845,20845,202.068.892
05. Mai 2022910,00916,20881,20885,20885,201.410.024
04. Mai 2022919,00921,20896,00906,60906,602.050.147
03. Mai 2022904,40927,20896,00918,00918,00991.767
29. Apr. 2022938,60941,80909,50917,20917,202.332.785
28. Apr. 2022949,40955,60935,50937,40937,40677.065
27. Apr. 2022958,80966,60936,20940,00940,001.196.891
26. Apr. 2022989,80991,00947,20949,00949,001.356.930
25. Apr. 2022957,80982,40946,40978,80978,801.276.622
22. Apr. 2022976,60979,20950,60966,80966,802.060.326
21. Apr. 2022979,60999,00974,20986,20986,201.132.552
20. Apr. 2022963,80977,68950,79977,00977,00985.432
19. Apr. 2022965,40971,00949,20959,20959,201.238.102
14. Apr. 2022976,00980,00961,00968,00968,00884.139
13. Apr. 20221.000,001.003,50973,80973,80973,801.248.471
12. Apr. 2022983,801.002,50978,201.001,501.001,501.411.191
11. Apr. 20221.026,501.027,06991,20994,60994,601.169.587
08. Apr. 20221.030,501.035,001.022,001.030,501.030,50643.126
07. Apr. 20221.019,001.025,501.014,001.018,501.018,50917.781
06. Apr. 20221.051,001.063,001.012,501.023,001.023,001.186.076
05. Apr. 20221.018,001.055,001.015,001.045,001.045,003.396.729
04. Apr. 2022989,801.021,50989,801.018,501.018,501.506.587
01. Apr. 20221.018,501.027,50984,40985,20985,201.926.887
31. März 20221.039,501.052,501.008,001.008,001.008,001.770.558
30. März 20221.047,001.058,551.025,921.034,001.034,002.406.672
29. März 20221.039,501.065,001.028,001.059,001.059,001.802.133
28. März 20221.046,501.046,501.027,501.033,501.033,501.092.969
25. März 20221.038,501.044,501.024,501.035,501.035,501.534.155
24. März 20221.043,001.049,501.038,001.039,501.039,50765.985
23. März 20221.049,501.058,351.033,001.046,001.046,001.896.323
22. März 20221.051,001.059,001.035,001.045,501.045,50925.961
21. März 20221.039,001.051,001.026,501.048,001.048,001.470.354
18. März 20221.055,001.073,001.032,001.073,001.073,002.521.601
17. März 20221.076,501.076,501.040,001.058,001.058,001.216.071
16. März 20221.036,001.060,001.028,501.060,001.060,001.782.656
15. März 20221.043,501.043,501.009,201.016,501.016,501.147.285
14. März 20221.055,001.060,501.040,201.051,501.051,501.189.866
11. März 20221.045,001.064,001.037,501.043,001.043,00867.143
10. März 20221.063,001.081,501.023,501.042,501.042,50905.669
09. März 20221.021,001.059,501.013,001.059,501.059,501.338.094
08. März 2022985,201.007,00961,15997,80997,801.572.101
07. März 2022986,801.020,50976,00998,00998,001.416.366
04. März 2022987,401.021,50973,001.010,501.010,502.622.584
03. März 20221.055,501.055,50995,60995,60995,601.906.111
03. März 202212.26 Dividende
02. März 20221.073,501.094,171.055,501.066,001.053,741.607.093
01. März 20221.131,501.134,501.076,601.087,501.074,992.837.535
28. Feb. 20221.117,001.135,001.097,501.134,501.121,451.721.455
25. Feb. 20221.094,501.131,501.081,001.131,501.118,491.783.863
24. Feb. 20221.030,001.099,001.030,001.076,001.063,632.416.640
23. Feb. 20221.086,501.151,001.074,001.122,501.109,592.521.643
22. Feb. 20221.100,001.162,501.010,001.095,001.082,416.670.058
21. Feb. 20221.285,501.300,501.275,131.298,001.283,071.209.514
18. Feb. 20221.279,001.300,001.276,001.277,501.262,81910.640
17. Feb. 20221.303,001.307,001.287,001.288,001.273,19791.284
16. Feb. 20221.309,001.332,001.298,501.309,501.294,44960.598
15. Feb. 20221.304,501.320,941.299,001.306,001.290,98862.115
14. Feb. 20221.329,001.329,601.293,751.305,001.289,991.545.549
11. Feb. 20221.354,001.358,001.337,921.347,001.331,51518.767
10. Feb. 20221.358,501.368,501.348,001.362,501.346,83744.880
09. Feb. 20221.338,001.360,501.325,501.355,501.339,911.485.529
08. Feb. 20221.334,001.335,131.314,541.325,501.310,261.083.545
07. Feb. 20221.307,001.325,501.300,001.325,501.310,26937.531
04. Feb. 20221.360,501.362,501.294,001.307,001.291,971.498.409
03. Feb. 20221.364,501.368,501.340,501.354,501.338,921.921.222
02. Feb. 20221.355,001.374,501.354,001.366,001.350,29949.557
01. Feb. 20221.348,001.368,731.340,501.352,501.336,942.016.590
31. Jan. 20221.330,501.351,001.324,001.341,001.325,581.400.092
28. Jan. 20221.336,001.336,001.305,501.322,501.307,292.042.008
27. Jan. 20221.330,501.351,001.317,001.340,501.325,08829.862
26. Jan. 20221.345,001.359,501.330,001.340,501.325,081.184.118
25. Jan. 20221.315,001.335,001.302,501.327,501.312,231.784.472
24. Jan. 20221.328,001.345,001.283,001.296,501.281,592.310.231
21. Jan. 20221.328,501.330,501.301,501.301,501.286,531.168.655
20. Jan. 20221.351,501.358,501.325,001.334,501.319,15715.400
19. Jan. 20221.348,001.363,001.343,501.347,001.331,51635.193
18. Jan. 20221.356,501.365,501.335,001.356,501.340,901.191.336
17. Jan. 20221.342,001.363,501.340,501.356,501.340,90726.891
14. Jan. 20221.351,001.359,001.330,501.339,501.324,091.056.320
13. Jan. 20221.355,501.379,501.353,131.363,501.347,821.149.816
12. Jan. 20221.384,501.386,501.361,001.361,001.345,35542.687
11. Jan. 20221.386,001.399,501.366,001.383,001.367,091.623.278
10. Jan. 20221.369,501.393,511.355,001.391,001.375,001.863.519
07. Jan. 20221.349,501.371,001.335,001.371,001.355,231.177.973
06. Jan. 20221.362,001.371,501.341,501.358,001.342,381.903.305
05. Jan. 20221.364,001.381,551.361,471.379,001.363,14970.182
04. Jan. 20221.367,001.383,501.356,501.370,501.354,74730.846
31. Dez. 20211.351,001.360,501.351,001.355,001.339,42206.972
30. Dez. 20211.368,001.370,501.357,001.359,001.343,37376.315
29. Dez. 20211.375,001.384,311.364,501.366,501.350,78721.441
24. Dez. 20211.377,501.377,501.355,501.356,001.340,40125.576
23. Dez. 20211.336,501.368,001.336,501.358,001.342,38381.726
22. Dez. 20211.339,501.354,241.334,021.353,001.337,44456.747
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...