Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,10 +33,60 (+1,41%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.528,76 +1.478,55 (+2,46%)
IMC Exploration Group Public Limited Company (IMC.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 01:29PM BST
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15. Mai 2024 | 1,4500 | 1,3000 | 1,3000 | 1,4500 | 1,4500 | 774.983 |
| 14. Mai 2024 | 1,4500 | 1,3000 | 1,3000 | 1,4500 | 1,4500 | 208.866 |
| 13. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 10. Mai 2024 | 1,4500 | 1,3000 | 1,3000 | 1,4500 | 1,4500 | 74.074 |
| 09. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 08. Mai 2024 | 1,4500 | 1,6000 | 1,2990 | 1,4500 | 1,4500 | 1.038.464 |
| 07. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 02. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 01. Mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 30. Apr. 2024 | 1,4500 | 1,3000 | 1,3000 | 1,4500 | 1,4500 | 27.950 |
| 29. Apr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 26. Apr. 2024 | 1,5000 | 1,3150 | 1,3000 | 1,4500 | 1,4500 | 200.000 |
| 25. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 24. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 23. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 22. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 19. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 18. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 17. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 16. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 15. Apr. 2024 | 1,5500 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 1.000.000 |
| 12. Apr. 2024 | 1,5500 | 1,4900 | 1,3000 | 1,5500 | 1,5500 | 168.624 |
| 11. Apr. 2024 | 1,5500 | 1,3000 | 1,3000 | 1,5500 | 1,5500 | 160.000 |
| 10. Apr. 2024 | 1,6000 | 1,5000 | 1,5000 | 1,5500 | 1,5500 | 167.579 |
| 09. Apr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 08. Apr. 2024 | 1,6500 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 127.000 |
| 05. Apr. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 04. Apr. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 03. Apr. 2024 | 1,6500 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 60.000 |
| 02. Apr. 2024 | 1,6500 | 1,6000 | 1,5090 | 1,6500 | 1,6500 | 859.801 |
| 28. März 2024 | 1,8500 | 1,7200 | 1,6000 | 1,6500 | 1,6500 | 475.000 |
| 27. März 2024 | 1,8500 | 1,9360 | 1,9360 | 1,8500 | 1,8500 | 50.000 |
| 26. März 2024 | 1,8500 | 2,0000 | 1,7000 | 2,0000 | 2,0000 | 557.272 |
| 25. März 2024 | 1,9000 | 2,0890 | 1,7000 | 1,8500 | 1,8500 | 205.500 |
| 22. März 2024 | 1,8500 | 2,1000 | 1,8500 | 1,9000 | 1,9000 | 1.296.950 |
| 21. März 2024 | 1,8000 | 2,0000 | 1,6600 | 1,8500 | 1,8500 | 1.778.935 |
| 20. März 2024 | 1,3500 | 2,1750 | 1,3600 | 1,8500 | 1,8500 | 1.680.630 |
| 19. März 2024 | 1,1500 | 1,3970 | 1,2000 | 1,3000 | 1,3000 | 669.136 |
| 18. März 2024 | 1,1500 | 1,2000 | 1,1110 | 1,1500 | 1,1500 | 148.361 |
| 15. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 14. März 2024 | 1,1500 | 1,1110 | 1,1000 | 1,1500 | 1,1500 | 1.400.000 |
| 13. März 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 210.770 |
| 12. März 2024 | 1,1500 | 1,1750 | 1,1750 | 1,1500 | 1,1500 | 34.000 |
| 11. März 2024 | 1,1500 | 1,2000 | 1,1750 | 1,1500 | 1,1500 | 405.571 |
| 08. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 07. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 50.000 |
| 06. März 2024 | 1,2000 | 1,3000 | 1,1000 | 1,1500 | 1,1500 | 199.468 |
| 05. März 2024 | 1,2500 | 1,1750 | 1,1000 | 1,2000 | 1,2000 | 401.049 |
| 04. März 2024 | 1,2500 | 1,2500 | 1,1700 | 1,2500 | 1,2500 | 220.332 |
| 01. März 2024 | 1,3500 | 1,3000 | 1,1900 | 1,2500 | 1,2500 | 615.000 |
| 29. Feb. 2024 | 1,6000 | 1,7000 | 1,3250 | 1,3500 | 1,3500 | 3.630.060 |
| 28. Feb. 2024 | 1,6500 | 1,7000 | 1,5100 | 1,6000 | 1,6000 | 753.069 |
| 27. Feb. 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | - |
| 26. Feb. 2024 | 1,7000 | 1,6500 | 1,5500 | 1,6750 | 1,6750 | 175.000 |
| 23. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 22. Feb. 2024 | 1,7000 | 1,6600 | 1,6600 | 1,7000 | 1,7000 | 20.000 |
| 21. Feb. 2024 | 1,7250 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 150.000 |
| 20. Feb. 2024 | 1,7250 | 1,7300 | 1,7300 | 1,7250 | 1,7250 | 20.000 |
| 19. Feb. 2024 | 1,7750 | 1,7800 | 1,6900 | 1,7250 | 1,7250 | 541.220 |
| 16. Feb. 2024 | 1,7750 | 1,8400 | 1,8400 | 1,7750 | 1,7750 | 179.076 |
| 15. Feb. 2024 | 1,7250 | 1,7100 | 1,7100 | 1,7750 | 1,7750 | 75.000 |
| 14. Feb. 2024 | 1,7250 | 1,8430 | 1,7000 | 1,7250 | 1,7250 | 1.520.540 |
| 13. Feb. 2024 | 1,7250 | 1,7500 | 1,7000 | 1,7250 | 1,7250 | 736.091 |
| 12. Feb. 2024 | 1,7250 | 1,8900 | 1,7010 | 1,7400 | 1,7400 | 230.291 |
| 09. Feb. 2024 | 1,7250 | 1,7300 | 1,7300 | 1,7250 | 1,7250 | 23.000 |
| 08. Feb. 2024 | 1,7500 | 1,7500 | 1,7150 | 1,7250 | 1,7250 | 272.257 |
| 07. Feb. 2024 | 2,0000 | 1,9600 | 1,8000 | 1,7500 | 1,7500 | 445.000 |
| 06. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 05. Feb. 2024 | 2,0000 | 2,0900 | 1,9200 | 2,0000 | 2,0000 | 29.893 |
| 02. Feb. 2024 | 2,0000 | 2,1000 | 1,9040 | 2,0000 | 2,0000 | 1.017.847 |
| 01. Feb. 2024 | 1,8000 | 2,0000 | 1,8000 | 2,0000 | 2,0000 | 987.572 |
| 31. Jan. 2024 | 1,8000 | 1,8400 | 1,8400 | 1,8000 | 1,8000 | 124.000 |
| 30. Jan. 2024 | 1,8000 | 1,8000 | 1,6500 | 1,8000 | 1,8000 | 75.000 |
| 29. Jan. 2024 | 1,9500 | 1,9800 | 1,6330 | 1,9800 | 1,9800 | 324.194 |
| 26. Jan. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 25. Jan. 2024 | 1,9500 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 2.000 |
| 24. Jan. 2024 | 1,9000 | 2,0000 | 1,8100 | 1,9500 | 1,9500 | 1.356.238 |
| 23. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 22. Jan. 2024 | 2,1000 | 2,0000 | 1,8400 | 1,9000 | 1,9000 | 233.361 |
| 19. Jan. 2024 | 2,1000 | 2,0500 | 2,0000 | 2,1500 | 2,1500 | 83.500 |
| 18. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 17. Jan. 2024 | 2,1000 | 2,0160 | 2,0160 | 2,1000 | 2,1000 | 100.000 |
| 16. Jan. 2024 | 2,1000 | 2,1500 | 2,1450 | 2,1000 | 2,1000 | 298.739 |
| 15. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 12. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 42.244 |
| 11. Jan. 2024 | 2,2500 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 492.341 |
| 10. Jan. 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 09. Jan. 2024 | 2,2500 | 2,2150 | 2,2150 | 2,2500 | 2,2500 | 60.000 |
| 08. Jan. 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 05. Jan. 2024 | 2,2500 | 2,2750 | 2,2750 | 2,2500 | 2,2500 | 50.000 |
| 04. Jan. 2024 | 2,2500 | 2,2150 | 2,2150 | 2,2500 | 2,2500 | 49.573 |
| 03. Jan. 2024 | 2,3500 | 2,3950 | 2,2150 | 2,2500 | 2,2500 | 500.000 |
| 02. Jan. 2024 | 2,4000 | 2,5940 | 2,3000 | 2,3500 | 2,3500 | 2.490.000 |
| 29. Dez. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 28. Dez. 2023 | 2,3500 | 2,5000 | 2,1800 | 2,4000 | 2,4000 | 425.750 |
| 27. Dez. 2023 | 2,1500 | 2,2000 | 2,1800 | 2,3000 | 2,3000 | 406.759 |
| 22. Dez. 2023 | 2,1500 | 2,1480 | 2,1480 | 2,1500 | 2,1500 | 200.000 |
| 21. Dez. 2023 | 2,1500 | 2,2450 | 2,1650 | 2,1500 | 2,1500 | 20.948 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
