Deutsche Märkte öffnen in 6 Stunden 7 Minuten
Nikkei 225
37.695,75 +67,27 (+0,18%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.894,50 -286,05 (-0,48%) CMC Crypto 200
1.388,59 +6,02 (+0,44%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Cadence Minerals Plc (KDNC.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:16PM BST
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 0,0000 | 0,0000 | 0,0000 | 3,5000 | 3,5000 | 9.020 |
| 24. Apr. 2024 | 3,5500 | 3,6500 | 3,4000 | 3,5500 | 3,5500 | 847.906 |
| 23. Apr. 2024 | 3,7000 | 3,8000 | 3,5100 | 3,5500 | 3,5500 | 159.596 |
| 22. Apr. 2024 | 3,7000 | 3,8000 | 3,6000 | 3,7000 | 3,7000 | 211.448 |
| 19. Apr. 2024 | 3,8000 | 3,8000 | 3,5300 | 3,5300 | 3,5300 | 137.356 |
| 18. Apr. 2024 | 3,6000 | 3,7980 | 3,5500 | 3,7000 | 3,7000 | 1.628.334 |
| 17. Apr. 2024 | 3,6000 | 3,6700 | 3,5000 | 3,5500 | 3,5500 | 821.712 |
| 16. Apr. 2024 | 3,6500 | 3,8000 | 3,5000 | 3,6000 | 3,6000 | 94.854 |
| 15. Apr. 2024 | 3,6000 | 3,8000 | 3,5000 | 3,6500 | 3,6500 | 1.152.624 |
| 12. Apr. 2024 | 3,5500 | 3,6900 | 3,5000 | 3,6000 | 3,6000 | 730.394 |
| 11. Apr. 2024 | 3,4000 | 3,7000 | 3,3000 | 3,5500 | 3,5500 | 1.679.512 |
| 10. Apr. 2024 | 3,3500 | 3,7000 | 3,2000 | 3,4000 | 3,4000 | 914.563 |
| 09. Apr. 2024 | 3,2500 | 3,5500 | 3,2000 | 3,5000 | 3,5000 | 569.320 |
| 08. Apr. 2024 | 3,4500 | 3,6000 | 3,2120 | 3,2500 | 3,2500 | 1.659.720 |
| 05. Apr. 2024 | 5,2500 | 5,4900 | 3,2500 | 3,6700 | 3,6700 | 1.627.618 |
| 04. Apr. 2024 | 5,5000 | 6,0000 | 5,0000 | 5,2500 | 5,2500 | 120.709 |
| 03. Apr. 2024 | 5,5000 | 6,0000 | 5,0000 | 5,4000 | 5,4000 | 870.181 |
| 02. Apr. 2024 | 5,5000 | 6,0000 | 5,0000 | 5,5000 | 5,5000 | 105.619 |
| 28. März 2024 | 5,2500 | 6,0000 | 4,9900 | 4,9900 | 4,9900 | 518.959 |
| 27. März 2024 | 5,7500 | 6,0000 | 5,1500 | 5,2500 | 5,2500 | 466.194 |
| 26. März 2024 | 5,7500 | 5,7500 | 5,5000 | 5,7500 | 5,7500 | 117.519 |
| 25. März 2024 | 5,5000 | 6,0000 | 5,0000 | 5,7500 | 5,7500 | 929.368 |
| 22. März 2024 | 5,1000 | 5,7400 | 4,8250 | 5,2400 | 5,2400 | 365.654 |
| 21. März 2024 | 5,1500 | 5,1400 | 4,8000 | 5,1000 | 5,1000 | 137.503 |
| 20. März 2024 | 5,1500 | 5,5000 | 4,8000 | 5,1500 | 5,1500 | 48.451 |
| 19. März 2024 | 5,1500 | 5,1000 | 4,8250 | 5,1500 | 5,1500 | 10.968 |
| 18. März 2024 | 5,1500 | 5,2400 | 4,8000 | 5,1500 | 5,1500 | 235.968 |
| 15. März 2024 | 5,1500 | 5,1400 | 4,8000 | 5,1500 | 5,1500 | 188.053 |
| 14. März 2024 | 5,2500 | 5,1890 | 4,7000 | 5,1500 | 5,1500 | 60.103 |
| 13. März 2024 | 5,2500 | 5,4700 | 5,0000 | 5,2500 | 5,2500 | 84.629 |
| 12. März 2024 | 5,2500 | 5,5000 | 5,0800 | 5,2500 | 5,2500 | 398.015 |
| 11. März 2024 | 5,5000 | 6,0000 | 5,0000 | 5,2500 | 5,2500 | 158.675 |
| 08. März 2024 | 5,5000 | 7,0000 | 5,5000 | 5,6000 | 5,6000 | 3.277.438 |
| 07. März 2024 | 4,7500 | 6,0000 | 4,6250 | 5,5000 | 5,5000 | 1.781.690 |
| 06. März 2024 | 4,5000 | 5,0000 | 4,3110 | 4,6500 | 4,6500 | 185.095 |
| 05. März 2024 | 4,5000 | 4,6500 | 4,2000 | 4,5000 | 4,5000 | 125.150 |
| 04. März 2024 | 4,5000 | 4,8000 | 4,2000 | 4,5000 | 4,5000 | 217.404 |
| 01. März 2024 | 4,6500 | 4,6700 | 4,4150 | 4,5000 | 4,5000 | 190.576 |
| 29. Feb. 2024 | 4,7500 | 5,0000 | 4,5000 | 4,6500 | 4,6500 | 215.835 |
| 28. Feb. 2024 | 4,7500 | 4,7400 | 4,5250 | 4,7500 | 4,7500 | 140.500 |
| 27. Feb. 2024 | 4,7500 | 5,0000 | 4,5100 | 4,7500 | 4,7500 | 160.980 |
| 26. Feb. 2024 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 114.571 |
| 23. Feb. 2024 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 68.613 |
| 22. Feb. 2024 | 4,7500 | 4,8000 | 4,5100 | 4,7500 | 4,7500 | 96.878 |
| 21. Feb. 2024 | 4,5000 | 5,0000 | 4,1500 | 4,7500 | 4,7500 | 460.756 |
| 20. Feb. 2024 | 4,8500 | 5,0000 | 4,4000 | 4,5000 | 4,5000 | 295.379 |
| 19. Feb. 2024 | 5,1000 | 5,0000 | 4,6600 | 4,8500 | 4,8500 | 92.610 |
| 16. Feb. 2024 | 5,2500 | 5,5000 | 4,9000 | 5,1000 | 5,1000 | 234.329 |
| 15. Feb. 2024 | 5,2500 | 5,3400 | 5,0000 | 5,2500 | 5,2500 | 230.328 |
| 14. Feb. 2024 | 5,2500 | 5,5000 | 4,9000 | 5,2500 | 5,2500 | 29.131 |
| 13. Feb. 2024 | 5,2500 | 5,3700 | 5,0000 | 5,2500 | 5,2500 | 91.564 |
| 12. Feb. 2024 | 5,2500 | 5,3700 | 5,0000 | 5,2500 | 5,2500 | 86.955 |
| 09. Feb. 2024 | 5,2500 | 5,3900 | 5,0230 | 5,2500 | 5,2500 | 218.981 |
| 08. Feb. 2024 | 5,5000 | 5,5000 | 5,0000 | 5,2500 | 5,2500 | 158.416 |
| 07. Feb. 2024 | 5,5000 | 5,7300 | 5,0600 | 5,5000 | 5,5000 | 208.809 |
| 06. Feb. 2024 | 5,5000 | 6,0000 | 5,0600 | 5,5000 | 5,5000 | 78.985 |
| 05. Feb. 2024 | 5,2500 | 5,5000 | 5,1100 | 5,5000 | 5,5000 | 552.820 |
| 02. Feb. 2024 | 5,5000 | 6,0000 | 5,1000 | 5,2500 | 5,2500 | 264.332 |
| 01. Feb. 2024 | 5,5000 | 5,6130 | 5,2700 | 5,5000 | 5,5000 | 1.238 |
| 31. Jan. 2024 | 5,5000 | 5,6400 | 5,0000 | 5,5000 | 5,5000 | 238.388 |
| 30. Jan. 2024 | 5,5000 | 6,0000 | 5,0000 | 5,5000 | 5,5000 | 28.360 |
| 29. Jan. 2024 | 5,5000 | 6,0000 | 5,2300 | 5,5000 | 5,5000 | 15.904 |
| 26. Jan. 2024 | 5,5000 | 6,0000 | 5,2500 | 5,5000 | 5,5000 | 148.601 |
| 25. Jan. 2024 | 5,5000 | 5,9000 | 5,1600 | 5,5000 | 5,5000 | 133.173 |
| 24. Jan. 2024 | 5,5000 | 5,9400 | 5,0000 | 5,5000 | 5,5000 | 150.515 |
| 23. Jan. 2024 | 5,5000 | 6,0000 | 5,0000 | 5,5000 | 5,5000 | 143.808 |
| 22. Jan. 2024 | 5,5000 | 5,8000 | 5,2000 | 5,5000 | 5,5000 | 60.523 |
| 19. Jan. 2024 | 5,4000 | 5,9800 | 5,0000 | 5,5000 | 5,5000 | 269.415 |
| 18. Jan. 2024 | 5,4000 | 5,7840 | 5,3710 | 5,4000 | 5,4000 | 31.402 |
| 17. Jan. 2024 | 5,4000 | 5,8000 | 5,3400 | 5,4000 | 5,4000 | 3.867 |
| 16. Jan. 2024 | 5,4000 | 5,7840 | 5,0000 | 5,4000 | 5,4000 | 43.834 |
| 15. Jan. 2024 | 5,4890 | 5,8000 | 5,0000 | 5,4000 | 5,4000 | 190.822 |
| 12. Jan. 2024 | 5,4000 | 5,7920 | 5,1250 | 5,4000 | 5,4000 | 12.361 |
| 11. Jan. 2024 | 5,4000 | 5,4800 | 5,1250 | 5,4000 | 5,4000 | 108.681 |
| 10. Jan. 2024 | 5,4000 | 5,5500 | 5,0800 | 5,4000 | 5,4000 | 41.294 |
| 09. Jan. 2024 | 5,4000 | 5,8000 | 5,1250 | 5,4000 | 5,4000 | 81.300 |
| 08. Jan. 2024 | 5,4000 | 5,8000 | 5,2750 | 5,4000 | 5,4000 | 53.135 |
| 05. Jan. 2024 | 5,5000 | 5,9000 | 5,0000 | 5,4000 | 5,4000 | 3.837 |
| 04. Jan. 2024 | 5,5000 | 6,0000 | 5,0000 | 5,5000 | 5,5000 | 22.369 |
| 03. Jan. 2024 | 5,5000 | 6,0000 | 5,0000 | 5,5000 | 5,5000 | 33.565 |
| 02. Jan. 2024 | 5,7500 | 6,0000 | 5,0000 | 5,5000 | 5,5000 | 173.814 |
| 29. Dez. 2023 | 4,9500 | 6,0000 | 5,0000 | 5,7500 | 5,7500 | 293.899 |
| 28. Dez. 2023 | 4,8500 | 5,5000 | 4,5000 | 4,9500 | 4,9500 | 770.534 |
| 27. Dez. 2023 | 4,8500 | 5,2000 | 4,6100 | 5,2000 | 5,2000 | 259.971 |
| 22. Dez. 2023 | 5,2500 | 5,3000 | 4,6800 | 4,8500 | 4,8500 | 249.826 |
| 21. Dez. 2023 | 5,2500 | 5,5000 | 5,0000 | 5,2500 | 5,2500 | 80.767 |
| 20. Dez. 2023 | 4,9000 | 5,5000 | 4,7000 | 5,2500 | 5,2500 | 290.979 |
| 19. Dez. 2023 | 5,2500 | 5,3300 | 4,6800 | 4,9000 | 4,9000 | 246.910 |
| 18. Dez. 2023 | 5,2500 | 5,5000 | 5,0000 | 5,2500 | 5,2500 | 138.320 |
| 15. Dez. 2023 | 5,2500 | 5,5000 | 4,9000 | 5,2500 | 5,2500 | 118.007 |
| 14. Dez. 2023 | 5,2500 | 5,7000 | 5,0000 | 5,2500 | 5,2500 | 326.548 |
| 13. Dez. 2023 | 5,5000 | 6,0000 | 5,0000 | 5,2500 | 5,2500 | 503.972 |
| 12. Dez. 2023 | 5,7500 | 6,0000 | 5,0000 | 5,5000 | 5,5000 | 126.718 |
| 11. Dez. 2023 | 5,7500 | 6,0000 | 5,5000 | 5,7500 | 5,7500 | 214.223 |
| 08. Dez. 2023 | 5,7500 | 5,9000 | 5,9000 | 5,7500 | 5,7500 | 7.440 |
| 07. Dez. 2023 | 5,8200 | 6,0000 | 5,5000 | 5,7500 | 5,7500 | 170.302 |
| 06. Dez. 2023 | 6,2500 | 6,5000 | 5,5000 | 5,8200 | 5,8200 | 282.766 |
| 05. Dez. 2023 | 6,2500 | 6,5000 | 6,0000 | 6,2500 | 6,2500 | 152.175 |
| 04. Dez. 2023 | 6,2500 | 6,5000 | 6,0000 | 6,2500 | 6,2500 | 90.644 |
| 01. Dez. 2023 | 6,3500 | 6,5000 | 6,0000 | 6,2500 | 6,2500 | 134.484 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
