Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.398,95 -2.578,65 (-4,37%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Horizonte Minerals Plc (HZM.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:35PM BST
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 0,4110 | 0,4500 | 0,4000 | 0,4100 | 0,4100 | 1.100.257 |
| 29. Apr. 2024 | 0,4250 | 0,4500 | 0,4000 | 0,4250 | 0,4250 | 1.560.721 |
| 26. Apr. 2024 | 0,4750 | 0,4600 | 0,4060 | 0,4500 | 0,4500 | 4.156.473 |
| 25. Apr. 2024 | 0,4750 | 0,4840 | 0,4500 | 0,4750 | 0,4750 | 3.954.803 |
| 24. Apr. 2024 | 0,5000 | 0,5000 | 0,4580 | 0,4750 | 0,4750 | 6.493.036 |
| 23. Apr. 2024 | 0,4250 | 0,5500 | 0,4130 | 0,5000 | 0,5000 | 13.671.336 |
| 22. Apr. 2024 | 0,4250 | 0,4500 | 0,4000 | 0,4250 | 0,4250 | 5.044.776 |
| 19. Apr. 2024 | 0,4250 | 0,4500 | 0,4000 | 0,4250 | 0,4250 | 2.851.442 |
| 18. Apr. 2024 | 0,4000 | 0,4500 | 0,3990 | 0,4250 | 0,4250 | 4.560.831 |
| 17. Apr. 2024 | 0,4750 | 0,4530 | 0,3650 | 0,4000 | 0,4000 | 5.679.803 |
| 16. Apr. 2024 | 0,4000 | 0,5000 | 0,3000 | 0,4750 | 0,4750 | 31.894.032 |
| 15. Apr. 2024 | 0,8750 | 0,9220 | 0,3750 | 0,3900 | 0,3900 | 52.532.765 |
| 12. Apr. 2024 | 2,3750 | 2,4900 | 2,3030 | 2,3750 | 2,3750 | 297.367 |
| 11. Apr. 2024 | 2,3750 | 2,4000 | 2,2500 | 2,3750 | 2,3750 | 231.936 |
| 10. Apr. 2024 | 2,2500 | 2,5000 | 2,0000 | 2,3750 | 2,3750 | 1.584.286 |
| 09. Apr. 2024 | 2,2500 | 2,4100 | 2,1610 | 2,2500 | 2,2500 | 357.939 |
| 08. Apr. 2024 | 2,1250 | 2,5000 | 2,0000 | 2,2500 | 2,2500 | 1.294.232 |
| 05. Apr. 2024 | 2,2500 | 2,5000 | 2,0000 | 2,1250 | 2,1250 | 1.558.084 |
| 04. Apr. 2024 | 2,1250 | 2,5000 | 2,0500 | 2,1250 | 2,1250 | 2.683.462 |
| 03. Apr. 2024 | 1,8750 | 2,2500 | 1,8100 | 2,1250 | 2,1250 | 1.877.570 |
| 02. Apr. 2024 | 1,6250 | 2,4500 | 1,5500 | 1,8750 | 1,8750 | 6.088.358 |
| 28. März 2024 | 3,7500 | 4,4000 | 1,2750 | 1,5000 | 1,5000 | 14.495.776 |
| 27. März 2024 | 4,1250 | 4,2500 | 3,6500 | 3,7500 | 3,7500 | 551.574 |
| 26. März 2024 | 4,1250 | 4,1820 | 4,0000 | 4,1250 | 4,1250 | 85.568 |
| 25. März 2024 | 3,6250 | 4,3130 | 3,5900 | 4,1250 | 4,1250 | 1.903.044 |
| 22. März 2024 | 3,6250 | 3,7500 | 3,5000 | 3,6250 | 3,6250 | 230.751 |
| 21. März 2024 | 3,2500 | 3,7500 | 3,2000 | 3,6250 | 3,6250 | 1.988.031 |
| 20. März 2024 | 3,2500 | 3,5000 | 3,0850 | 3,2500 | 3,2500 | 267.165 |
| 19. März 2024 | 3,2500 | 3,5000 | 3,0000 | 3,2500 | 3,2500 | 319.521 |
| 18. März 2024 | 3,0000 | 3,4400 | 2,9250 | 3,2500 | 3,2500 | 406.557 |
| 15. März 2024 | 3,1250 | 3,4100 | 2,6450 | 3,0000 | 3,0000 | 1.174.785 |
| 14. März 2024 | 3,6250 | 3,7500 | 3,5000 | 3,6250 | 3,6250 | 541.079 |
| 13. März 2024 | 3,6250 | 3,7430 | 3,5000 | 3,6250 | 3,6250 | 518.669 |
| 12. März 2024 | 3,3750 | 3,7500 | 3,4100 | 3,6250 | 3,6250 | 779.567 |
| 11. März 2024 | 3,5000 | 3,7500 | 3,2500 | 3,5000 | 3,5000 | 399.930 |
| 08. März 2024 | 3,5000 | 3,9900 | 3,5000 | 3,5000 | 3,5000 | 1.518.838 |
| 07. März 2024 | 3,5000 | 3,7500 | 3,2800 | 3,5000 | 3,5000 | 814.810 |
| 06. März 2024 | 3,6250 | 3,7500 | 3,2500 | 3,7500 | 3,7500 | 488.052 |
| 05. März 2024 | 3,2500 | 3,7430 | 3,1660 | 3,6250 | 3,6250 | 1.688.251 |
| 04. März 2024 | 3,2500 | 3,5000 | 3,0000 | 3,2500 | 3,2500 | 736.103 |
| 01. März 2024 | 3,7500 | 3,5250 | 3,0000 | 3,2500 | 3,2500 | 2.091.786 |
| 29. Feb. 2024 | 3,7500 | 3,9500 | 3,5000 | 3,7500 | 3,7500 | 1.333.289 |
| 28. Feb. 2024 | 4,0000 | 4,0000 | 3,7500 | 3,8400 | 3,8400 | 1.480.914 |
| 27. Feb. 2024 | 4,1250 | 4,2500 | 3,9200 | 4,0000 | 4,0000 | 909.986 |
| 26. Feb. 2024 | 4,0000 | 4,5900 | 3,9730 | 4,1250 | 4,1250 | 2.767.764 |
| 23. Feb. 2024 | 3,6250 | 4,2500 | 3,5550 | 4,1250 | 4,1250 | 4.290.650 |
| 22. Feb. 2024 | 3,0000 | 4,2430 | 2,6500 | 3,5000 | 3,5000 | 9.089.454 |
| 21. Feb. 2024 | 3,5000 | 3,7000 | 2,5000 | 3,1000 | 3,1000 | 7.538.405 |
| 20. Feb. 2024 | 5,5000 | 5,0000 | 2,6500 | 3,5000 | 3,5000 | 86.015.180 |
| 19. Feb. 2024 | 8,8500 | 8,8600 | 8,3570 | 8,5000 | 8,5000 | 799.546 |
| 16. Feb. 2024 | 9,1500 | 9,2500 | 8,6430 | 8,8500 | 8,8500 | 335.115 |
| 15. Feb. 2024 | 9,2500 | 9,4000 | 9,0000 | 9,1500 | 9,1500 | 221.219 |
| 14. Feb. 2024 | 9,2500 | 9,4000 | 9,0000 | 9,2500 | 9,2500 | 216.242 |
| 13. Feb. 2024 | 9,4000 | 9,4000 | 9,0000 | 9,2500 | 9,2500 | 284.409 |
| 12. Feb. 2024 | 9,5500 | 9,7000 | 9,0000 | 9,4000 | 9,4000 | 446.429 |
| 09. Feb. 2024 | 9,6500 | 9,7000 | 9,0800 | 9,5500 | 9,5500 | 390.842 |
| 08. Feb. 2024 | 9,6500 | 9,7500 | 9,5000 | 9,6000 | 9,6000 | 215.800 |
| 07. Feb. 2024 | 10,2500 | 10,1750 | 9,5500 | 9,6500 | 9,6500 | 433.727 |
| 06. Feb. 2024 | 10,1500 | 10,3750 | 10,0000 | 10,2500 | 10,2500 | 278.622 |
| 05. Feb. 2024 | 9,8750 | 10,5000 | 9,5000 | 10,1500 | 10,1500 | 4.665.743 |
| 02. Feb. 2024 | 9,7500 | 10,1500 | 9,5000 | 9,8750 | 9,8750 | 231.019 |
| 01. Feb. 2024 | 10,0250 | 10,1400 | 9,5780 | 9,7500 | 9,7500 | 482.213 |
| 31. Jan. 2024 | 9,9000 | 10,8800 | 9,8540 | 10,1500 | 10,1500 | 2.229.633 |
| 30. Jan. 2024 | 9,6000 | 9,9950 | 9,5000 | 9,9000 | 9,9000 | 552.155 |
| 29. Jan. 2024 | 9,6000 | 9,7000 | 9,5000 | 9,7000 | 9,7000 | 290.317 |
| 26. Jan. 2024 | 9,7500 | 10,0000 | 9,5000 | 9,6000 | 9,6000 | 532.506 |
| 25. Jan. 2024 | 10,1250 | 10,2500 | 9,5000 | 9,7500 | 9,7500 | 1.120.005 |
| 24. Jan. 2024 | 10,2500 | 10,2500 | 10,0250 | 10,1250 | 10,1250 | 234.962 |
| 23. Jan. 2024 | 10,2500 | 10,2500 | 10,0000 | 10,2500 | 10,2500 | 684.591 |
| 22. Jan. 2024 | 10,6250 | 10,7500 | 10,0810 | 10,2500 | 10,2500 | 3.026.940 |
| 19. Jan. 2024 | 10,8750 | 11,4500 | 10,5000 | 10,6250 | 10,6250 | 4.893.719 |
| 18. Jan. 2024 | 11,0000 | 11,2500 | 10,7500 | 10,7500 | 10,7500 | 412.939 |
| 17. Jan. 2024 | 11,2500 | 11,3850 | 10,7500 | 11,0000 | 11,0000 | 288.450 |
| 16. Jan. 2024 | 11,7500 | 11,7750 | 11,0250 | 11,2500 | 11,2500 | 342.796 |
| 15. Jan. 2024 | 11,3000 | 12,7980 | 11,1380 | 11,6250 | 11,6250 | 1.683.177 |
| 12. Jan. 2024 | 11,7500 | 11,7380 | 10,5000 | 11,6250 | 11,6250 | 2.058.499 |
| 11. Jan. 2024 | 12,6250 | 12,6000 | 11,2640 | 11,7500 | 11,7500 | 1.153.939 |
| 10. Jan. 2024 | 12,8750 | 13,0500 | 11,8750 | 12,6250 | 12,6250 | 2.091.297 |
| 09. Jan. 2024 | 15,7500 | 12,9500 | 12,5000 | 12,7500 | 12,7500 | 9.809.381 |
| 08. Jan. 2024 | 18,0000 | 18,1870 | 15,7610 | 16,1000 | 16,1000 | 5.504.966 |
| 05. Jan. 2024 | 16,6250 | 18,5000 | 16,4000 | 18,0000 | 18,0000 | 4.099.038 |
| 04. Jan. 2024 | 17,1250 | 19,0000 | 15,0000 | 16,8750 | 16,8750 | 6.412.612 |
| 03. Jan. 2024 | 11,3750 | 17,2500 | 11,1250 | 16,3750 | 16,3750 | 9.775.834 |
| 02. Jan. 2024 | 11,5000 | 12,0000 | 11,0000 | 11,2500 | 11,2500 | 1.229.595 |
| 29. Dez. 2023 | 12,1500 | 12,3500 | 11,0000 | 11,0000 | 11,0000 | 1.826.886 |
| 28. Dez. 2023 | 13,4000 | 14,0000 | 8,6250 | 13,0000 | 13,0000 | 8.629.759 |
| 27. Dez. 2023 | 8,6000 | 13,5000 | 8,6250 | 13,1500 | 13,1500 | 14.854.533 |
| 22. Dez. 2023 | 7,8500 | 8,0000 | 7,8000 | 7,8500 | 7,8500 | 183.165 |
| 21. Dez. 2023 | 7,9000 | 8,1000 | 7,8000 | 7,8500 | 7,8500 | 1.036.466 |
| 20. Dez. 2023 | 7,7000 | 8,2000 | 7,6500 | 7,9000 | 7,9000 | 919.358 |
| 19. Dez. 2023 | 8,1000 | 8,4000 | 7,6000 | 7,7000 | 7,7000 | 5.677.309 |
| 18. Dez. 2023 | 8,2000 | 8,2950 | 8,0000 | 8,1000 | 8,1000 | 177.864 |
| 15. Dez. 2023 | 8,2500 | 8,6000 | 8,0000 | 8,0000 | 8,0000 | 1.960.211 |
| 14. Dez. 2023 | 8,0500 | 8,5000 | 7,8800 | 8,2500 | 8,2500 | 677.942 |
| 13. Dez. 2023 | 7,8500 | 8,2000 | 7,7800 | 8,0000 | 8,0000 | 885.638 |
| 12. Dez. 2023 | 8,2000 | 8,4000 | 7,8800 | 7,8500 | 7,8500 | 613.438 |
| 11. Dez. 2023 | 8,4000 | 8,7000 | 8,1850 | 8,2000 | 8,2000 | 716.894 |
| 08. Dez. 2023 | 8,8000 | 8,8500 | 8,3000 | 8,4000 | 8,4000 | 925.114 |
| 07. Dez. 2023 | 9,2500 | 9,2500 | 8,7000 | 8,8000 | 8,8000 | 1.094.245 |
| 06. Dez. 2023 | 9,4000 | 9,4800 | 9,1000 | 9,2500 | 9,2500 | 276.602 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
