Deutsche Märkte öffnen in 6 Stunden 13 Minuten

Kenmare Resources plc (KMR.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
476,50-2,50 (-0,52%)
Börsenschluss: 05:57PM GMT
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 2023------
30. Jan. 2023------
27. Jan. 2023479,50482,50475,35479,00479,0032.144
26. Jan. 2023474,00480,00474,00479,50479,5032.938
25. Jan. 2023473,00482,46471,03474,00474,0049.241
24. Jan. 2023468,00472,36464,50470,50470,5046.629
23. Jan. 2023466,00476,00462,28472,00472,0044.649
20. Jan. 2023475,00475,00460,00460,50460,50321.315
19. Jan. 2023468,00477,00465,95473,00473,00166.540
18. Jan. 2023442,00469,50440,00463,00463,00247.572
17. Jan. 2023438,50443,50434,58435,50435,50226.964
16. Jan. 2023440,00444,50439,00440,00440,00152.588
13. Jan. 2023440,00444,50438,00440,50440,5059.859
12. Jan. 2023439,50444,25439,50440,00440,00176.659
11. Jan. 2023440,00446,79438,50439,00439,0054.118
10. Jan. 2023437,50445,00436,50437,00437,00142.619
09. Jan. 2023445,00445,00437,00439,50439,5093.955
06. Jan. 2023436,00444,50434,50439,00439,0093.446
05. Jan. 2023436,00440,00431,50435,00435,00121.152
04. Jan. 2023435,50444,50433,00436,50436,5081.730
03. Jan. 2023438,50441,69434,50434,50434,5085.028
30. Dez. 2022438,00439,23436,02438,50438,5014.182
29. Dez. 2022430,50436,50430,00435,50435,5022.556
28. Dez. 2022435,00437,50428,50430,00430,0045.022
23. Dez. 2022430,00430,50427,42430,00430,0050.532
22. Dez. 2022421,00423,00417,50423,00423,0060.008
21. Dez. 2022415,00420,50414,93420,00420,00129.288
20. Dez. 2022416,50416,50413,00414,00414,0060.009
19. Dez. 2022418,00420,58411,50413,50413,50143.003
16. Dez. 2022419,00420,00415,00418,00418,0034.235
15. Dez. 2022417,00422,50416,00419,00419,0046.059
14. Dez. 2022424,00424,00407,15417,00417,00108.528
13. Dez. 2022417,00423,00416,50418,50418,5088.546
12. Dez. 2022428,00428,00415,00415,00415,0037.838
09. Dez. 2022427,00434,50424,06426,00426,0033.302
08. Dez. 2022427,00432,00417,50425,50425,5017.268
07. Dez. 2022433,00433,50416,50420,00420,00332.606
06. Dez. 2022433,50444,50427,50427,50427,5041.985
05. Dez. 2022436,50442,50431,00435,50435,5098.416
02. Dez. 2022434,00440,50430,50432,00432,0029.846
01. Dez. 2022432,50437,00430,00435,50435,5026.126
30. Nov. 2022440,00446,50432,00432,00432,00108.484
29. Nov. 2022448,00448,00432,00437,50437,50415.991
28. Nov. 2022442,50449,00436,00440,00440,0038.984
25. Nov. 2022440,00448,50426,50438,00438,0071.367
24. Nov. 2022446,50447,50440,00443,50443,5020.376
23. Nov. 2022445,00451,50435,55443,00443,0056.279
22. Nov. 2022438,50447,93437,00445,00445,0025.318
21. Nov. 2022440,50448,47432,00440,00440,0075.230
18. Nov. 2022445,00445,50442,00442,00442,0016.551
17. Nov. 2022446,00449,00444,50445,00445,0046.337
16. Nov. 2022445,00458,09439,38446,00446,0055.379
15. Nov. 2022452,00456,00442,08449,00449,00142.818
14. Nov. 2022448,00457,50444,00448,00448,0027.103
11. Nov. 2022442,50455,50436,95449,00449,0094.915
10. Nov. 2022433,50439,50430,00438,50438,5092.955
09. Nov. 2022436,00441,00428,50432,00432,00293.568
08. Nov. 2022425,00433,00423,50430,50430,50248.848
07. Nov. 2022416,00428,00413,60424,00424,00439.575
04. Nov. 2022409,00421,00409,00416,50416,50413.961
03. Nov. 2022408,00413,50399,50408,50408,50185.324
02. Nov. 2022410,00415,50406,00406,00406,00103.445
01. Nov. 2022410,00422,00401,20410,00410,00110.598
31. Okt. 2022437,50437,50410,00410,50410,5050.253
28. Okt. 2022426,00426,00417,50417,50417,5047.859
27. Okt. 2022443,00443,00424,50424,50424,5058.401
26. Okt. 2022422,50437,50422,50428,50428,50181.587
25. Okt. 2022424,50430,00421,52422,50422,5051.937
24. Okt. 2022425,00433,00419,00423,50423,50124.070
21. Okt. 2022407,50426,83407,50424,00424,00142.147
20. Okt. 2022408,00420,50408,00420,50420,5056.162
19. Okt. 2022405,00420,21405,00410,00410,0034.438
18. Okt. 2022425,00425,00414,00418,00418,0058.803
17. Okt. 2022417,00422,00408,74411,00411,0040.292
14. Okt. 2022403,00416,50399,00408,00408,0042.816
13. Okt. 2022390,00403,50385,50403,00403,0095.885
12. Okt. 2022394,00399,20385,50390,00390,00103.969
11. Okt. 2022396,00399,50388,50388,50388,5020.767
10. Okt. 2022393,00404,00392,00395,00395,0022.761
07. Okt. 2022405,00405,00392,00398,50398,5050.796
06. Okt. 2022391,00396,52383,00393,00393,0091.035
05. Okt. 2022392,00393,65384,00393,50393,5080.719
04. Okt. 2022397,00397,00382,84390,00390,0056.930
03. Okt. 2022374,00396,50374,00380,50380,5058.801
30. Sept. 2022383,00391,61372,60391,00391,0048.298
29. Sept. 2022375,50386,84370,80383,00383,0062.995
28. Sept. 2022394,50396,16377,50386,00386,00358.919
27. Sept. 2022403,00403,00392,49395,00395,0088.661
26. Sept. 2022405,00409,00381,72395,00395,00271.857
23. Sept. 2022417,00421,50405,00412,50412,5054.277
22. Sept. 2022411,00424,00410,00416,00416,0086.280
21. Sept. 2022431,00435,00420,00422,50422,50162.481
20. Sept. 2022424,00435,00424,00425,00425,0045.231
16. Sept. 2022438,50438,68425,25430,00430,0043.373
15. Sept. 2022435,00446,50430,00434,00434,0022.145
14. Sept. 2022444,50448,50435,00438,00438,0060.965
13. Sept. 2022443,00454,37438,00445,00445,0046.580
12. Sept. 2022440,00445,10432,00440,00440,0062.278
09. Sept. 2022425,50440,00425,50432,50432,5056.415
08. Sept. 2022436,00439,30425,00429,00429,00168.323
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...