Deutsche Märkte schließen in 32 Minuten

Horizonte Minerals Plc (HZM.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
9,20-0,20 (-2,13%)
Ab 03:43PM GMT. Markt geöffnet.
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 20239,489,489,109,209,20267.937
05. Dez. 20239,259,499,259,409,401.079.237
04. Dez. 20238,909,308,809,259,25552.369
01. Dez. 20239,059,308,808,908,90600.745
30. Nov. 20239,159,308,759,059,05467.498
29. Nov. 20239,109,308,709,159,151.107.266
28. Nov. 20239,809,709,009,169,161.024.422
27. Nov. 20239,7510,509,729,809,804.439.075
24. Nov. 20239,509,709,309,609,601.366.403
23. Nov. 20239,7010,259,259,509,502.888.394
22. Nov. 20239,309,978,729,609,603.573.825
21. Nov. 202311,6012,009,069,309,307.249.431
20. Nov. 20238,6011,608,5011,4011,409.636.699
17. Nov. 20238,108,808,138,608,605.034.341
16. Nov. 20238,408,907,868,108,108.804.022
15. Nov. 20239,859,947,537,857,8514.477.357
14. Nov. 202318,6318,708,609,709,7022.058.481
13. Nov. 202318,7518,7518,1318,6318,63453.565
10. Nov. 202319,2519,0918,1018,7518,751.061.432
09. Nov. 202319,2519,7319,0019,2519,25528.744
08. Nov. 202319,3819,8019,1519,2519,25303.146
07. Nov. 202319,7520,0019,0819,3819,38472.182
06. Nov. 202321,5021,4619,0019,4019,402.809.734
03. Nov. 202316,3522,3416,4920,7520,757.963.101
02. Nov. 202316,7516,5516,0016,3516,351.376.691
01. Nov. 202316,7517,0016,5116,7516,75591.711
31. Okt. 202317,1317,2016,5016,7516,751.024.404
30. Okt. 202317,0017,0016,5016,8816,881.151.922
27. Okt. 202316,7517,0016,5316,7516,75419.538
26. Okt. 202317,2517,5016,6516,7516,75488.511
25. Okt. 202318,0018,0016,9417,2517,25799.374
24. Okt. 202318,2518,2517,5517,7517,751.382.347
23. Okt. 202319,5020,0018,0018,2518,251.475.643
20. Okt. 202318,7518,6717,5017,7517,752.032.279
19. Okt. 202318,7518,9518,5518,7518,75412.753
18. Okt. 202318,7519,2418,0018,7518,751.174.777
17. Okt. 202319,2519,3318,5018,7518,751.442.086
16. Okt. 202320,0020,3819,1319,2519,252.001.096
13. Okt. 202320,5020,8019,6419,7519,751.669.846
12. Okt. 202320,2521,4518,6520,5020,502.284.101
11. Okt. 202320,2521,0018,3520,0020,002.426.578
10. Okt. 202322,0022,5019,7020,0020,003.064.663
09. Okt. 202320,5024,7520,0622,0022,006.340.207
06. Okt. 202320,5023,9517,6021,4021,4013.177.531
05. Okt. 202328,7522,0019,7020,3020,3021.571.026
04. Okt. 202315,7528,8414,0627,7727,7747.452.316
03. Okt. 202351,5052,0015,1016,4016,4023.497.955
02. Okt. 2023102,50100,6045,0150,0050,0012.883.418
29. Sept. 2023125,00125,85124,00125,50125,5070.173
28. Sept. 2023124,00125,00123,00125,00125,0063.776
27. Sept. 2023126,50126,50123,00124,00124,0089.392
26. Sept. 2023128,00129,00126,00126,50126,5040.064
25. Sept. 2023129,50130,00126,31128,00128,0069.175
22. Sept. 2023129,50130,00129,45129,50129,505.065
21. Sept. 2023130,50131,00128,00131,00131,0054.281
20. Sept. 2023130,50131,00130,00130,50130,5084.708
19. Sept. 2023131,00130,98130,00130,50130,5047.369
18. Sept. 2023131,00131,20129,87131,00131,0071.958
15. Sept. 2023131,50131,50130,00130,00130,0086.355
14. Sept. 2023133,00132,50131,50131,50131,5030.198
13. Sept. 2023134,00134,00132,05133,00133,0018.518
12. Sept. 2023135,00137,00132,50134,00134,0024.068
11. Sept. 2023135,50135,50134,00134,00134,0071.755
08. Sept. 2023134,00135,96132,04134,00134,00111.509
07. Sept. 2023133,50135,00132,00133,50133,50119.683
06. Sept. 2023129,00133,00128,60132,50132,50161.014
05. Sept. 2023129,00130,00128,50129,00129,0021.236
04. Sept. 2023130,00130,90128,10129,00129,0055.571
01. Sept. 2023130,50131,00129,00130,00130,0040.879
31. Aug. 2023134,00134,00130,01130,50130,50114.583
30. Aug. 2023134,00134,98133,00134,00134,0099.085
29. Aug. 2023131,50135,00130,00134,00134,00120.622
25. Aug. 2023135,00135,50130,50131,00131,00198.711
24. Aug. 2023137,00137,20133,00134,50134,5076.776
23. Aug. 2023138,00138,00136,00138,00138,0032.470
22. Aug. 2023139,00139,00138,00139,00139,0051.375
21. Aug. 2023139,00139,00138,00139,00139,0053.434
18. Aug. 2023146,50144,50138,00139,00139,00203.913
17. Aug. 2023148,50149,00143,48146,00146,00205.733
16. Aug. 2023153,50151,80148,00148,50148,50194.339
15. Aug. 2023155,00156,00152,00153,50153,5092.825
14. Aug. 2023155,50155,59154,13155,00155,0044.462
11. Aug. 2023155,50156,97155,00155,50155,5044.875
10. Aug. 2023156,00158,00153,00155,50155,50148.747
09. Aug. 2023157,50157,70154,00156,00156,00215.574
08. Aug. 2023157,50158,00156,02157,50157,50362.214
07. Aug. 2023157,00158,50157,50157,50157,50254.688
04. Aug. 2023157,50158,00157,00157,00157,0060.673
03. Aug. 2023157,50158,00157,00157,50157,50237.163
02. Aug. 2023158,00158,98157,00157,50157,50312.327
01. Aug. 2023158,00158,98157,25158,00158,0078.820
31. Juli 2023159,00159,75157,00158,00158,00123.987
28. Juli 2023159,50160,00158,00159,00159,0079.435
27. Juli 2023160,00161,00159,00159,50159,5066.282
26. Juli 2023163,50165,00159,00159,00159,00271.963
25. Juli 2023164,50166,00163,00165,00165,0054.881
24. Juli 2023159,00166,00159,94165,50165,50213.821
21. Juli 2023156,50160,90156,50160,00160,00119.038
20. Juli 2023156,50158,00155,00156,50156,5070.091
19. Juli 2023157,00157,65155,00156,50156,5070.037
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...