Deutsche Märkte geschlossen

Kenmare Resources plc (KMR.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
329,50+6,50 (+2,01%)
Börsenschluss: 04:35PM BST
Zeitraum:
25. Juli 2023 - 25. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juli 2024321,25329,50316,50329,50329,50134.520
24. Juli 2024326,00326,00320,00323,00323,0070.592
23. Juli 2024324,00328,50320,50326,00326,0059.712
22. Juli 2024326,00330,00325,00325,50325,5042.527
19. Juli 2024330,00330,50324,00326,50326,5035.940
18. Juli 2024328,00332,00325,00329,00329,0089.606
17. Juli 2024325,00330,00320,50325,00325,00405.820
16. Juli 2024322,50331,50319,00325,00325,0069.165
15. Juli 2024330,00334,50322,50324,00324,0087.119
12. Juli 2024329,50332,00327,00330,00330,0049.630
11. Juli 2024330,00336,45316,50328,50328,5076.788
10. Juli 2024322,00331,50314,50330,00330,0062.356
09. Juli 2024314,50329,50310,00319,00319,00170.955
08. Juli 2024326,00329,00315,50318,50318,50466.355
05. Juli 2024332,50332,50321,50326,00326,0082.636
04. Juli 2024332,00344,00323,00329,00329,00148.535
03. Juli 2024335,00335,00325,00326,00326,00145.266
02. Juli 2024326,50339,00315,50326,50326,50133.863
01. Juli 2024325,00330,00315,50323,00323,0089.430
28. Juni 2024322,00328,50315,50315,50315,5067.777
27. Juni 2024329,00330,00322,00322,00322,0022.858
26. Juni 2024324,00330,00320,00328,00328,00175.410
25. Juni 2024319,00329,00319,00322,00322,0039.696
24. Juni 2024316,50329,50316,50319,00319,00395.476
21. Juni 2024329,50334,00316,50316,50316,5096.724
20. Juni 2024318,00330,00318,00330,00330,0073.944
19. Juni 2024333,50337,50317,50321,50321,50299.971
18. Juni 2024326,50326,50316,15318,00318,0073.368
17. Juni 2024320,00338,50320,00323,50323,5075.811
14. Juni 2024334,50352,50320,00320,00320,0077.110
13. Juni 2024340,00354,50333,50333,50333,5036.475
12. Juni 2024340,50357,50340,00340,00340,00103.544
11. Juni 2024348,50354,50336,00336,00336,0036.018
10. Juni 2024342,00356,50340,50348,50348,5012.510
07. Juni 2024343,00357,50340,50347,00347,00122.040
06. Juni 2024340,50357,50340,50346,50346,5053.230
05. Juni 2024345,00358,00340,50346,00346,0070.780
04. Juni 2024358,00358,00345,50350,00350,00209.462
03. Juni 2024369,50369,50345,50357,00357,00120.648
31. Mai 2024360,00360,00355,00360,00360,0094.340
30. Mai 2024364,50369,50355,00355,00355,00113.211
29. Mai 2024365,00365,00355,00355,00355,0077.600
28. Mai 2024360,00364,50355,00357,00357,0078.630
24. Mai 2024355,00364,00355,00360,00360,0052.973
23. Mai 2024365,00365,00353,00360,00360,00174.941
22. Mai 2024358,00364,50352,00352,50352,50175.160
21. Mai 2024362,00362,00350,00358,00358,0089.713
20. Mai 2024357,50366,05350,71351,50351,5084.888
17. Mai 2024345,00369,00345,00357,50357,50144.425
16. Mai 2024355,00355,00340,00345,50345,5073.139
15. Mai 2024336,00354,00332,50347,50347,50362.841
14. Mai 2024333,50336,50329,50333,00333,00504.341
13. Mai 2024335,00335,00325,44333,00333,00138.893
10. Mai 2024326,00335,00326,00331,00331,0043.809
09. Mai 2024330,00334,63327,00332,00332,00110.443
08. Mai 2024333,00333,00320,00330,50330,5057.282
07. Mai 2024335,00335,00329,72333,00333,00119.457
03. Mai 2024335,00336,00328,00330,50330,5070.661
02. Mai 2024332,00332,00322,00326,50326,50122.997
01. Mai 2024317,50332,00315,50327,50327,5059.973
30. Apr. 2024325,50334,50312,23324,00324,00167.955
29. Apr. 2024333,00335,50325,00332,00332,00143.285
26. Apr. 2024337,00337,00331,50333,00333,0083.298
25. Apr. 2024335,00335,00330,00330,00330,0054.624
24. Apr. 2024334,50339,50328,50331,50331,50228.456
23. Apr. 2024330,00334,50326,71333,00333,0084.437
22. Apr. 2024326,00339,50326,00334,00334,0078.537
19. Apr. 2024331,00338,00325,50334,00334,0072.720
18. Apr. 2024337,00337,00330,50331,50331,50153.764
17. Apr. 2024342,50343,00328,00328,00328,0079.195
16. Apr. 2024340,00343,00326,50327,00327,00127.129
15. Apr. 2024339,50350,00330,50334,00334,00221.446
12. Apr. 2024330,00347,50330,00338,50338,50142.304
11. Apr. 2024339,50342,50325,50338,50338,50430.190
11. Apr. 202438.54 Dividende
10. Apr. 2024368,00370,00357,63359,50320,96213.640
09. Apr. 2024365,00374,97360,00361,50322,75374.506
08. Apr. 2024357,50370,00340,50365,00325,87388.551
05. Apr. 2024340,50355,00340,00355,00316,94176.128
04. Apr. 2024357,50343,50338,00342,50305,78204.001
03. Apr. 2024344,00355,46331,50348,50311,14267.511
02. Apr. 2024330,00344,31327,00338,50302,21411.298
28. März 2024310,50329,50310,50326,50291,50227.582
27. März 2024319,00319,00313,00314,00280,34232.127
26. März 2024325,00336,00312,00319,50285,25155.896
25. März 2024321,00332,67319,43326,00291,05107.028
22. März 2024310,00332,00303,14321,50287,03328.614
21. März 2024302,00313,00298,50313,00279,45610.687
20. März 2024300,00309,50297,24301,50269,181.055.450
19. März 2024292,00305,00291,50299,00266,9587.145
18. März 2024310,00310,00294,50298,50266,5097.846
15. März 2024295,00305,00295,00299,00266,95394.583
14. März 2024303,50303,50295,00295,00263,3742.217
13. März 2024300,00303,00297,00299,00266,9589.776
12. März 2024296,00301,50291,50296,50264,7172.221
11. März 2024301,50312,50294,50296,00264,2777.500
08. März 2024301,50305,00300,50301,00268,73140.070
07. März 2024307,00310,00300,00302,00269,6291.292
06. März 2024307,00310,00304,18306,00273,2099.599
05. März 2024305,00308,09301,00305,50272,751.450.258
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...