Deutsche Märkte schließen in 3 Stunden 29 Minuten
DAX
18.155,82 +87,91 (+0,49%) Euro Stoxx 50
4.922,07 +36,62 (+0,75%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,40 +5,50 (+0,23%) EUR/USD
1,0718 -0,0030 (-0,28%) Bitcoin EUR
61.717,29 +868,70 (+1,43%)
Image Scan Holdings Plc (IGE.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 09:48AM BST. Markt geöffnet.
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Juni 2024 | 1,3939 | 1,3939 | 1,3939 | 1,3939 | 1,3939 | 77.838 |
| 19. Juni 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 18. Juni 2024 | 1,3750 | 1,3700 | 1,3080 | 1,3000 | 1,3000 | 215.000 |
| 17. Juni 2024 | 1,3750 | 1,3080 | 1,3080 | 1,3750 | 1,3750 | 67 |
| 14. Juni 2024 | 1,5250 | 1,5000 | 1,3010 | 1,3750 | 1,3750 | 1.411.162 |
| 13. Juni 2024 | 1,5500 | 1,5760 | 1,5000 | 1,5250 | 1,5250 | 200.000 |
| 12. Juni 2024 | 1,6000 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 831.489 |
| 11. Juni 2024 | 1,6500 | 1,6000 | 1,5100 | 1,5500 | 1,5500 | 636.005 |
| 10. Juni 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 07. Juni 2024 | 1,6500 | 1,5300 | 1,5300 | 1,6500 | 1,6500 | 19.640 |
| 06. Juni 2024 | 1,7000 | 1,6060 | 1,6000 | 1,6500 | 1,6500 | 281.991 |
| 05. Juni 2024 | 1,7000 | 1,6200 | 1,6200 | 1,7000 | 1,7000 | 2.510 |
| 04. Juni 2024 | 1,8500 | 1,7300 | 1,7030 | 1,7000 | 1,7000 | 464.263 |
| 03. Juni 2024 | 1,8500 | 1,9000 | 1,7450 | 1,8500 | 1,8500 | 300.527 |
| 31. Mai 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 30. Mai 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 29. Mai 2024 | 1,9500 | 1,8580 | 1,8350 | 1,8500 | 1,8500 | 433.179 |
| 28. Mai 2024 | 1,8000 | 2,0800 | 1,8000 | 1,9500 | 1,9500 | 630.438 |
| 24. Mai 2024 | 1,7500 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 1.015.309 |
| 23. Mai 2024 | 1,7500 | 1,8450 | 1,6330 | 1,7500 | 1,7500 | 47.906 |
| 22. Mai 2024 | 1,7500 | 1,8450 | 1,6300 | 1,7500 | 1,7500 | 51.800 |
| 21. Mai 2024 | 1,7000 | 1,9000 | 1,6550 | 1,7500 | 1,7500 | 485.311 |
| 20. Mai 2024 | 1,6000 | 1,7000 | 1,4030 | 1,7000 | 1,7000 | 2.318.345 |
| 17. Mai 2024 | 1,3500 | 1,6990 | 1,4490 | 1,6000 | 1,6000 | 1.304.372 |
| 16. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 15. Mai 2024 | 1,3500 | 1,3990 | 1,3990 | 1,3500 | 1,3500 | 4.239 |
| 14. Mai 2024 | 1,3500 | 1,2400 | 1,2400 | 1,3500 | 1,3500 | 40.000 |
| 13. Mai 2024 | 1,3500 | 1,2300 | 1,2300 | 1,3500 | 1,3500 | 40.000 |
| 10. Mai 2024 | 1,3500 | 1,2300 | 1,2300 | 1,3500 | 1,3500 | 8.180 |
| 09. Mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 08. Mai 2024 | 1,3500 | 1,3990 | 1,2300 | 1,3500 | 1,3500 | 145.556 |
| 07. Mai 2024 | 1,3750 | 1,4250 | 1,2000 | 1,3500 | 1,3500 | 246.342 |
| 03. Mai 2024 | 1,3750 | 1,3300 | 1,3300 | 1,3750 | 1,3750 | 90.023 |
| 02. Mai 2024 | 1,3750 | 1,4600 | 1,2500 | 1,3750 | 1,3750 | 14.439 |
| 01. Mai 2024 | 1,3000 | 1,4720 | 1,3200 | 1,3750 | 1,3750 | 228.509 |
| 30. Apr. 2024 | 1,3000 | 1,2250 | 1,2250 | 1,3000 | 1,3000 | 40.000 |
| 29. Apr. 2024 | 1,3500 | 1,4850 | 1,3000 | 1,3000 | 1,3000 | 2.453.111 |
| 26. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 25. Apr. 2024 | 1,2000 | 1,1400 | 1,1400 | 1,2000 | 1,2000 | 3.500 |
| 24. Apr. 2024 | 1,2000 | 1,2000 | 1,1470 | 1,2000 | 1,2000 | 350.000 |
| 23. Apr. 2024 | 1,2000 | 1,1470 | 1,1470 | 1,2000 | 1,2000 | 1.881 |
| 22. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 19. Apr. 2024 | 1,2000 | 1,2800 | 1,2760 | 1,2000 | 1,2000 | 28.000 |
| 18. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 17. Apr. 2024 | 1,2000 | 1,2900 | 1,2800 | 1,2000 | 1,2000 | 78.385 |
| 16. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 15. Apr. 2024 | 1,2000 | 1,1470 | 1,1470 | 1,2000 | 1,2000 | 120.275 |
| 12. Apr. 2024 | 1,2000 | 1,2800 | 1,1500 | 1,2000 | 1,2000 | 201.704 |
| 11. Apr. 2024 | 1,2000 | 1,1470 | 1,1470 | 1,2000 | 1,2000 | 8.000 |
| 10. Apr. 2024 | 1,2000 | 1,2800 | 1,1400 | 1,2000 | 1,2000 | 14.542 |
| 09. Apr. 2024 | 1,2000 | 1,2970 | 1,1470 | 1,2000 | 1,2000 | 101.000 |
| 08. Apr. 2024 | 1,2250 | 1,1590 | 1,1590 | 1,2000 | 1,2000 | 31.142 |
| 05. Apr. 2024 | 1,2250 | 1,3250 | 1,3000 | 1,2250 | 1,2250 | 1.614 |
| 04. Apr. 2024 | 1,2500 | 1,1590 | 1,1590 | 1,2250 | 1,2250 | 29.015 |
| 03. Apr. 2024 | 1,2500 | 1,1650 | 1,1650 | 1,2500 | 1,2500 | 300.000 |
| 02. Apr. 2024 | 1,2500 | 1,3100 | 1,1600 | 1,2500 | 1,2500 | 113.215 |
| 28. März 2024 | 1,3500 | 1,3100 | 1,1000 | 1,2500 | 1,2500 | 851.891 |
| 27. März 2024 | 1,4000 | 1,4400 | 1,3020 | 1,3500 | 1,3500 | 367.610 |
| 26. März 2024 | 1,4000 | 1,3000 | 1,3000 | 1,4000 | 1,4000 | 1.458 |
| 25. März 2024 | 1,4000 | 1,4400 | 1,3500 | 1,4000 | 1,4000 | 27.000 |
| 22. März 2024 | 1,4000 | 1,4500 | 1,3000 | 1,4000 | 1,4000 | 224.976 |
| 21. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 20. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 18. März 2024 | 1,4000 | 1,3000 | 1,3000 | 1,4000 | 1,4000 | 2.057 |
| 15. März 2024 | 1,4000 | 1,3000 | 1,3000 | 1,4000 | 1,4000 | 69.088 |
| 14. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 13. März 2024 | 1,4000 | 1,3020 | 1,3000 | 1,4000 | 1,4000 | 115.000 |
| 12. März 2024 | 1,1750 | 1,4700 | 1,1000 | 1,4000 | 1,4000 | 510.207 |
| 11. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 08. März 2024 | 1,1250 | 1,1800 | 1,1000 | 1,1500 | 1,1500 | 2.251.530 |
| 07. März 2024 | 1,1250 | 1,1500 | 1,1500 | 1,1250 | 1,1250 | 1.305 |
| 06. März 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 05. März 2024 | 1,1000 | 1,2000 | 1,0020 | 1,1250 | 1,1250 | 723.246 |
| 04. März 2024 | 1,1000 | 1,2000 | 1,0610 | 1,1000 | 1,1000 | 29.007 |
| 01. März 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 29. Feb. 2024 | 1,1000 | 1,2000 | 1,0500 | 1,1000 | 1,1000 | 26.054 |
| 28. Feb. 2024 | 1,3000 | 1,3000 | 1,0800 | 1,1000 | 1,1000 | 683.356 |
| 27. Feb. 2024 | 1,4000 | 1,4200 | 1,3020 | 1,4000 | 1,4000 | 88.145 |
| 26. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23. Feb. 2024 | 1,4000 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 6.555 |
| 22. Feb. 2024 | 1,4000 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 71 |
| 21. Feb. 2024 | 1,4000 | 1,5000 | 1,5000 | 1,4000 | 1,4000 | 506 |
| 20. Feb. 2024 | 1,4000 | 1,3020 | 1,3020 | 1,4000 | 1,4000 | 7.303 |
| 19. Feb. 2024 | 1,4000 | 1,3000 | 1,3000 | 1,4000 | 1,4000 | 237 |
| 16. Feb. 2024 | 1,4000 | 1,4200 | 1,3000 | 1,4000 | 1,4000 | 45.223 |
| 15. Feb. 2024 | 1,4000 | 1,3060 | 1,3020 | 1,4000 | 1,4000 | 47.817 |
| 14. Feb. 2024 | 1,5000 | 1,4600 | 1,3100 | 1,4000 | 1,4000 | 214.510 |
| 13. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12. Feb. 2024 | 1,5000 | 1,5960 | 1,4020 | 1,5000 | 1,5000 | 96.243 |
| 09. Feb. 2024 | 1,5500 | 1,4030 | 1,4030 | 1,5000 | 1,5000 | 14.169 |
| 08. Feb. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 07. Feb. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 06. Feb. 2024 | 1,6000 | 1,6500 | 1,5020 | 1,5500 | 1,5500 | 90.000 |
| 05. Feb. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 02. Feb. 2024 | 1,6000 | 1,5000 | 1,5000 | 1,6000 | 1,6000 | 10.000 |
| 01. Feb. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 31. Jan. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 150.000 |
| 30. Jan. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 29. Jan. 2024 | 1,6000 | 1,6800 | 1,5020 | 1,6000 | 1,6000 | 5.057 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
