Deutsche Märkte geschlossen

Horizonte Minerals Plc (HZM.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
0,3250+0,0500 (+18,18%)
Börsenschluss: 03:56PM BST
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 20240,32500,32500,32500,32500,3250-
22. Mai 20240,32500,32500,32500,32500,3250-
21. Mai 20240,32500,32500,32500,32500,3250-
20. Mai 20240,32500,32500,32500,32500,3250-
17. Mai 20240,32500,32500,32500,32500,3250-
16. Mai 20240,32500,32500,32500,32500,3250-
15. Mai 20240,27500,35000,29800,32500,32503.042.761
14. Mai 20240,30000,32000,25100,27500,27502.675.182
13. Mai 20240,30000,37000,27600,30000,30003.247.014
10. Mai 20240,32500,35000,26500,30000,30001.227.084
09. Mai 20240,30000,35000,25000,32500,3250321.733
08. Mai 20240,30000,35000,28000,30000,3000370.748
07. Mai 20240,32500,35000,25000,35000,35001.956.200
03. Mai 20240,30000,34800,25000,32500,32502.062.187
02. Mai 20240,32500,34000,27500,30000,30004.010.280
01. Mai 20240,25000,39000,30000,32500,32505.069.250
30. Apr. 20240,42500,45000,40000,41000,41001.100.257
29. Apr. 20240,42500,45000,40000,42500,42501.560.721
26. Apr. 20240,47500,46000,40600,45000,45004.156.473
25. Apr. 20240,47500,48400,45000,47500,47503.954.803
24. Apr. 20240,50000,50000,45800,47500,47506.493.036
23. Apr. 20240,42500,55000,41300,50000,500013.671.336
22. Apr. 20240,42500,45000,40000,42500,42505.044.776
19. Apr. 20240,42500,45000,40000,42500,42502.851.442
18. Apr. 20240,40000,45000,39900,42500,42504.560.831
17. Apr. 20240,47500,45300,36500,40000,40005.679.803
16. Apr. 20240,40000,50000,30000,47500,475031.894.032
15. Apr. 20240,87500,92200,37500,39000,390052.532.765
12. Apr. 20242,37502,49002,30302,37502,3750297.367
11. Apr. 20242,37502,40002,25002,37502,3750231.936
10. Apr. 20242,25002,50002,00002,37502,37501.584.286
09. Apr. 20242,25002,41002,16102,25002,2500357.939
08. Apr. 20242,12502,50002,00002,25002,25001.294.232
05. Apr. 20242,25002,50002,00002,12502,12501.558.084
04. Apr. 20242,12502,50002,05002,12502,12502.683.462
03. Apr. 20241,87502,25001,81002,12502,12501.877.570
02. Apr. 20241,62502,45001,55001,87501,87506.088.358
28. März 20243,75004,40001,27501,50001,500014.495.776
27. März 20244,12504,25003,65003,75003,7500551.574
26. März 20244,12504,18204,00004,12504,125085.568
25. März 20243,62504,31303,59004,12504,12501.903.044
22. März 20243,62503,75003,50003,62503,6250230.751
21. März 20243,25003,75003,20003,62503,62501.988.031
20. März 20243,25003,50003,08503,25003,2500267.165
19. März 20243,25003,50003,00003,25003,2500319.521
18. März 20243,00003,44002,92503,25003,2500406.557
15. März 20243,12503,41002,64503,00003,00001.174.785
14. März 20243,62503,75003,50003,62503,6250541.079
13. März 20243,62503,74303,50003,62503,6250518.669
12. März 20243,37503,75003,41003,62503,6250779.567
11. März 20243,50003,75003,25003,50003,5000399.930
08. März 20243,50003,99003,50003,50003,50001.518.838
07. März 20243,50003,75003,28003,50003,5000814.810
06. März 20243,62503,75003,25003,75003,7500488.052
05. März 20243,25003,74303,16603,62503,62501.688.251
04. März 20243,25003,50003,00003,25003,2500736.103
01. März 20243,75003,52503,00003,25003,25002.091.786
29. Feb. 20243,75003,95003,50003,75003,75001.333.289
28. Feb. 20244,00004,00003,75003,84003,84001.480.914
27. Feb. 20244,12504,25003,92004,00004,0000909.986
26. Feb. 20244,00004,59003,97304,12504,12502.767.764
23. Feb. 20243,62504,25003,55504,12504,12504.290.650
22. Feb. 20243,00004,24302,65003,50003,50009.089.454
21. Feb. 20243,50003,70002,50003,10003,10007.538.405
20. Feb. 20245,50005,00002,65003,50003,500086.015.180
19. Feb. 20248,85008,86008,35708,50008,5000799.546
16. Feb. 20249,15009,25008,64308,85008,8500335.115
15. Feb. 20249,25009,40009,00009,15009,1500221.219
14. Feb. 20249,25009,40009,00009,25009,2500216.242
13. Feb. 20249,40009,40009,00009,25009,2500284.409
12. Feb. 20249,55009,70009,00009,40009,4000446.429
09. Feb. 20249,65009,70009,08009,55009,5500390.842
08. Feb. 20249,65009,75009,50009,60009,6000215.800
07. Feb. 202410,250010,17509,55009,65009,6500433.727
06. Feb. 202410,150010,375010,000010,250010,2500278.622
05. Feb. 20249,875010,50009,500010,150010,15004.665.743
02. Feb. 20249,750010,15009,50009,87509,8750231.019
01. Feb. 202410,025010,14009,57809,75009,7500482.213
31. Jan. 20249,900010,88009,854010,150010,15002.229.633
30. Jan. 20249,60009,99509,50009,90009,9000552.155
29. Jan. 20249,60009,70009,50009,70009,7000290.317
26. Jan. 20249,750010,00009,50009,60009,6000532.506
25. Jan. 202410,125010,25009,50009,75009,75001.120.005
24. Jan. 202410,250010,250010,025010,125010,1250234.962
23. Jan. 202410,250010,250010,000010,250010,2500684.591
22. Jan. 202410,625010,750010,081010,250010,25003.026.940
19. Jan. 202410,875011,450010,500010,625010,62504.893.719
18. Jan. 202411,000011,250010,750010,750010,7500412.939
17. Jan. 202411,250011,385010,750011,000011,0000288.450
16. Jan. 202411,750011,775011,025011,250011,2500342.796
15. Jan. 202411,300012,798011,138011,625011,62501.683.177
12. Jan. 202411,750011,738010,500011,625011,62502.058.499
11. Jan. 202412,625012,600011,264011,750011,75001.153.939
10. Jan. 202412,875013,050011,875012,625012,62502.091.297
09. Jan. 202415,750012,950012,500012,750012,75009.809.381
08. Jan. 202418,000018,187015,761016,100016,10005.504.966
05. Jan. 202416,625018,500016,400018,000018,00004.099.038
04. Jan. 202417,125019,000015,000016,875016,87506.412.612
03. Jan. 202411,375017,250011,125016,375016,37509.775.834
02. Jan. 202411,500012,000011,000011,250011,25001.229.595
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...