Deutsche Märkte geschlossen

Kenmare Resources plc (KMR.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
418,00-2,00 (-0,48%)
Börsenschluss: 04:36PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 2021416,12423,02416,12418,00418,0036.608
02. Dez. 2021415,00422,00415,00420,00420,0012.054
01. Dez. 2021417,00427,00417,00424,00424,0029.945
30. Nov. 2021417,00422,00417,00420,00420,00224.494
29. Nov. 2021420,00427,00417,87418,00418,0037.087
26. Nov. 2021420,00424,00414,00421,00421,00215.351
25. Nov. 2021425,00427,00421,00421,00421,0010.586
24. Nov. 2021430,00430,00425,00425,00425,0021.057
23. Nov. 2021421,00426,00420,00420,00420,0048.504
22. Nov. 2021427,00427,00413,18420,00420,0044.286
19. Nov. 2021419,00421,00413,00418,00418,00365.792
18. Nov. 2021419,00427,00418,00427,00427,0075.056
17. Nov. 2021420,00423,00415,00419,00419,00127.988
16. Nov. 2021417,00425,00416,00420,00420,00114.071
15. Nov. 2021405,00421,00403,80412,00412,0058.625
12. Nov. 2021403,00407,00401,91407,00407,0097.434
11. Nov. 2021402,00408,00402,00407,00407,0015.840
10. Nov. 2021410,00410,00403,00403,00403,0079.296
09. Nov. 2021411,00413,00404,00406,00406,0083.980
08. Nov. 2021417,00424,00405,99415,00415,0037.159
05. Nov. 2021426,00427,35415,00419,00419,0020.237
04. Nov. 2021427,00434,00420,00427,00427,0089.817
03. Nov. 2021426,00432,04421,00430,00430,0061.063
02. Nov. 2021432,00437,56417,79425,00425,0054.579
01. Nov. 2021437,00437,00424,00432,00432,0017.247
29. Okt. 2021426,00434,00424,00430,00430,00140.305
28. Okt. 2021435,00436,00425,00425,00425,008.384
27. Okt. 2021438,00446,10430,00430,00430,0065.378
26. Okt. 2021447,00449,30436,00438,00438,0062.598
25. Okt. 2021441,00450,00441,00450,00450,0010.965
22. Okt. 2021448,00448,60441,88442,00442,009.409
21. Okt. 2021442,00446,00439,65446,00446,0014.635
20. Okt. 2021449,00453,00445,00450,00450,0019.399
19. Okt. 2021455,00458,60450,00450,00450,0030.474
18. Okt. 2021453,00459,00451,48455,00455,0031.330
15. Okt. 2021450,00464,00427,22460,00460,00260.444
14. Okt. 2021434,00475,00432,00460,00460,00114.959
13. Okt. 2021423,00435,00423,00435,00435,0060.899
12. Okt. 2021424,00429,00423,11425,00425,0069.370
11. Okt. 2021425,00426,44423,00425,00425,0012.947
08. Okt. 2021425,00430,00417,54430,00430,0028.739
07. Okt. 2021422,00428,00417,54428,00428,0010.988
06. Okt. 2021431,00431,00417,00425,00425,0019.602
05. Okt. 2021439,00439,00428,00428,00428,0019.508
04. Okt. 2021429,00432,00427,00430,00430,0041.258
01. Okt. 2021429,00437,00426,00430,00430,00153.043
30. Sept. 2021430,00437,00426,40430,00430,0044.066
29. Sept. 2021431,00433,00429,00430,00430,0015.728
28. Sept. 2021431,00434,70428,40429,00429,0069.987
27. Sept. 2021429,00431,00425,00430,00430,0067.761
24. Sept. 2021427,00431,30426,00431,00431,0085.970
23. Sept. 2021429,00430,00426,40428,00428,0047.957
23. Sept. 20217.29 Dividende
22. Sept. 2021427,00430,00425,00430,00422,71108.123
21. Sept. 2021424,00432,00421,24423,00415,8378.588
20. Sept. 2021428,00429,68425,00427,00419,7666.897
17. Sept. 2021430,00433,00420,00432,00424,68293.010
16. Sept. 2021440,00440,50425,10427,00419,7660.515
15. Sept. 2021435,00440,00432,00435,00427,6335.455
14. Sept. 2021433,00439,00428,50436,00428,6135.028
13. Sept. 2021435,06435,06435,06435,06427,6814
10. Sept. 2021438,00438,00427,50434,00426,6456.843
09. Sept. 2021425,00431,00425,00427,00419,76156.491
08. Sept. 2021428,00435,00425,00425,00417,79173.004
07. Sept. 2021421,00431,00421,00425,00417,79289.512
06. Sept. 2021423,00424,00418,42420,00412,8821.672
03. Sept. 2021430,00430,00416,30420,00412,88232.117
02. Sept. 2021423,00426,97423,00425,00417,7955.555
01. Sept. 2021423,00429,00417,90425,00417,7972.192
31. Aug. 2021418,00427,00415,00427,00419,76111.556
27. Aug. 2021423,00426,55415,00420,00412,8860.399
26. Aug. 2021425,00427,00421,00421,00413,8622.924
25. Aug. 2021423,00429,00422,60429,00421,7310.958
24. Aug. 2021416,00424,27412,40424,00416,8172.911
23. Aug. 2021415,00417,40412,00415,00407,96105.365
20. Aug. 2021419,00419,52410,00412,00405,0283.436
19. Aug. 2021424,00429,00412,00413,00406,0048.550
18. Aug. 2021429,00437,20424,00430,00422,71197.186
17. Aug. 2021430,00430,00423,00423,00415,8363.828
16. Aug. 2021436,00442,00428,00430,00422,7152.209
13. Aug. 2021434,00447,00425,00446,00438,4439.509
12. Aug. 2021430,00434,00428,24434,00426,6432.464
11. Aug. 2021435,00437,00429,00434,00426,6463.123
10. Aug. 2021420,00428,00420,00428,00420,749.060
09. Aug. 2021420,00425,00420,00420,00412,8837.802
06. Aug. 2021425,00426,70421,00421,00413,8624.398
05. Aug. 2021421,00428,00421,00422,00414,8514.192
04. Aug. 2021424,00426,80420,00421,00413,8622.424
03. Aug. 2021420,00429,00420,00420,00412,884.623
02. Aug. 2021420,00426,65418,00420,00412,886.726
30. Juli 2021430,00431,25418,77421,00413,8618.696
29. Juli 2021429,00454,00417,00428,00420,7428.568
28. Juli 2021422,00425,00407,00420,00412,8859.600
27. Juli 2021409,00420,00408,71413,00406,0024.847
26. Juli 2021413,00426,00410,00422,00414,8516.182
23. Juli 2021418,00422,00413,00413,00406,0046.893
22. Juli 2021425,00431,00419,00420,00412,8815.390
21. Juli 2021428,00429,00419,54425,00417,7929.768
20. Juli 2021423,00431,00412,00412,00405,0246.257
19. Juli 2021443,00447,85420,30431,00423,6990.124
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...