Deutsche Märkte geschlossen

Inchcape plc (INCH.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
850,00-5,50 (-0,64%)
Börsenschluss: 04:35PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2021872,50872,50854,00854,00854,00352.523
03. Dez. 2021835,00859,50835,00850,00850,00467.242
02. Dez. 2021870,00870,00850,00855,50855,50480.135
01. Dez. 2021828,00856,00826,50847,00847,001.309.576
30. Nov. 2021831,50843,50829,00829,00829,001.697.821
29. Nov. 2021846,50853,00839,00840,00840,00480.811
26. Nov. 2021823,50843,00823,50831,50831,50468.118
25. Nov. 2021865,50865,50845,00846,00846,00211.138
24. Nov. 2021837,00850,00837,00844,00844,00428.995
23. Nov. 2021850,00856,00842,50846,00846,00267.989
22. Nov. 2021850,50859,00848,00851,50851,50365.503
19. Nov. 2021862,00867,50850,00857,00857,00323.395
18. Nov. 2021874,50874,50851,00862,50862,50306.119
17. Nov. 2021839,50855,00836,04851,00851,00995.917
16. Nov. 2021850,00850,00837,50841,50841,50463.978
15. Nov. 2021869,50869,50842,00845,50845,50446.876
12. Nov. 2021826,50852,50826,50850,00850,00297.829
11. Nov. 2021853,00853,00844,50847,00847,00731.664
10. Nov. 2021871,50871,50844,50850,50850,50924.320
09. Nov. 2021857,50864,50848,50850,00850,00702.168
08. Nov. 2021877,50877,50854,50856,00856,00444.076
05. Nov. 2021881,50881,50861,50867,00867,00380.108
04. Nov. 2021850,50863,00849,00857,00857,00575.940
03. Nov. 2021859,50859,50836,00845,00845,00731.609
02. Nov. 2021815,00840,00815,00838,50838,50569.366
01. Nov. 2021842,00842,00815,50827,00827,00762.980
29. Okt. 2021827,50827,50814,50826,00826,00948.009
28. Okt. 2021848,00848,00810,00821,50821,50732.368
27. Okt. 2021789,50816,50789,50805,50805,50659.530
26. Okt. 2021812,00815,70808,00808,50808,50864.029
25. Okt. 2021788,50816,50788,50810,00810,00423.461
22. Okt. 2021802,50814,50802,50808,00808,001.095.057
21. Okt. 2021802,00810,50802,00809,50809,50400.747
20. Okt. 2021790,50811,00790,50808,00808,00531.589
19. Okt. 2021827,50827,50804,00807,50807,50537.844
18. Okt. 2021806,50810,00795,50810,00810,00663.630
15. Okt. 2021816,00818,50807,50812,00812,00942.612
14. Okt. 2021803,50819,00803,00811,50811,50567.644
13. Okt. 2021806,50816,50806,50811,00811,00870.475
12. Okt. 2021790,50818,00790,50809,00809,001.297.147
11. Okt. 2021827,00827,00799,00811,00811,00522.091
08. Okt. 2021814,50814,50804,00810,00810,00513.926
07. Okt. 2021803,00806,00794,00806,00806,00649.231
06. Okt. 2021793,00799,00785,00791,00791,00764.659
05. Okt. 2021818,50818,50798,50800,00800,00627.625
04. Okt. 2021828,00828,00805,50805,50805,50542.850
01. Okt. 2021830,00830,00800,00808,50808,50779.192
30. Sept. 2021844,00844,00811,00811,00811,00762.879
29. Sept. 2021831,50835,00823,50827,50827,50828.087
28. Sept. 2021840,00841,00823,00829,00829,00742.467
27. Sept. 2021862,00862,00837,50838,00838,00472.242
24. Sept. 2021833,50846,00833,50843,00843,00590.047
23. Sept. 2021860,50866,00841,00844,50844,50827.157
22. Sept. 2021837,50860,50837,50853,00853,001.495.977
21. Sept. 2021835,50844,50830,50844,00844,00490.865
20. Sept. 2021845,00845,00818,22827,00827,001.066.199
17. Sept. 2021853,00863,50846,00850,00850,001.563.983
16. Sept. 2021846,00851,50832,00846,00846,00754.684
15. Sept. 2021839,00846,50829,00829,00829,00783.148
14. Sept. 2021832,00855,00832,00841,50841,501.111.916
13. Sept. 2021850,50850,50834,50834,50834,5023.990
10. Sept. 2021851,50863,50846,00846,00846,00849.346
09. Sept. 2021859,50861,50829,50851,50851,501.830.054
08. Sept. 2021910,00910,00864,50868,00868,001.661.210
07. Sept. 2021927,50939,00923,00933,00933,00357.219
06. Sept. 2021929,50940,50917,50927,50927,50405.368
03. Sept. 2021917,00925,50908,50918,00918,00630.101
02. Sept. 2021891,50914,00891,50908,50908,50462.929
01. Sept. 2021915,50924,50907,00910,50910,50442.760
31. Aug. 2021891,00925,50890,00919,50919,501.015.780
27. Aug. 2021895,50898,50889,50889,50889,501.003.048
26. Aug. 2021869,00897,50869,00897,50897,50746.604
25. Aug. 2021885,00891,50884,00890,00890,00449.220
24. Aug. 2021873,50898,50873,50885,00885,00499.752
23. Aug. 2021905,00910,50891,00895,00895,00516.867
20. Aug. 2021897,00908,50893,00901,50901,50695.077
19. Aug. 2021885,00905,00885,00899,00899,00738.282
18. Aug. 2021912,50915,00904,03906,00906,00390.595
17. Aug. 2021913,50920,50906,00911,50911,50443.782
16. Aug. 2021910,00914,50904,50913,00913,00414.168
13. Aug. 2021926,00926,00914,00917,00917,00430.231
12. Aug. 2021894,00915,50894,00912,00912,00380.544
11. Aug. 2021912,50916,00902,00916,00916,00652.719
10. Aug. 2021889,50908,50889,00908,50908,50610.453
09. Aug. 2021905,00905,00884,00889,50889,50488.723
06. Aug. 2021889,00898,00879,00898,00898,00458.549
05. Aug. 2021901,00901,00871,50894,50894,50574.917
05. Aug. 20216.4 Dividende
04. Aug. 2021875,00887,50875,00881,50875,10669.965
03. Aug. 2021858,50885,50858,50878,00871,63570.773
02. Aug. 2021871,00878,50855,50865,50859,22602.667
30. Juli 2021886,50886,50845,50850,50844,33738.319
29. Juli 2021849,50874,00849,50867,00860,71643.325
28. Juli 2021816,00847,50816,00843,50837,38431.976
27. Juli 2021835,50838,50829,50833,00826,95653.626
26. Juli 2021852,50852,50833,00839,50833,40292.107
23. Juli 2021831,50850,00831,50848,50842,34577.280
22. Juli 2021811,00852,50811,00841,50835,39609.388
21. Juli 2021796,50816,00795,00815,00809,08520.783
20. Juli 2021773,50794,00772,00789,00783,27792.008
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...