Deutsche Märkte geschlossen

Kenmare Resources plc (KMR.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
442,00-4,00 (-0,90%)
Börsenschluss: 4:35PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
16. Juli 2021447,00450,00434,00445,00437,4697.612
15. Juli 2021450,00450,00440,00450,00442,3728.985
14. Juli 2021444,00453,00438,60442,00434,5143.195
13. Juli 2021430,00443,00430,00442,00434,51145.620
12. Juli 2021434,00434,00430,00430,00422,71331.480
09. Juli 2021434,00435,00431,00435,00427,6331.505
08. Juli 2021438,00439,00431,00431,00423,6926.895
07. Juli 2021437,00440,00429,90438,00430,5731.495
06. Juli 2021443,00446,00434,00435,00427,63137.996
05. Juli 2021440,00445,00435,00440,00432,5495.194
02. Juli 2021443,00445,45435,00435,00427,639.586
01. Juli 2021452,00452,00436,00438,00430,57102.183
30. Juni 2021441,00449,00438,00438,00430,5769.481
29. Juni 2021433,00435,00424,00434,00426,64212.861
28. Juni 2021434,00441,00428,29440,00432,54223.923
25. Juni 2021438,00440,50434,00438,00430,57187.564
24. Juni 2021442,00442,00437,00440,00432,5455.056
23. Juni 2021435,00447,00435,00444,00436,4734.347
22. Juni 2021439,00441,18436,24440,00432,5416.498
21. Juni 2021442,00447,00436,00440,00432,5452.802
18. Juni 2021447,00449,00440,00442,00434,51122.245
17. Juni 2021451,00455,00440,93445,00437,4672.961
16. Juni 2021462,00463,00446,00446,00438,4450.376
15. Juni 2021442,00455,00442,00452,00444,3473.386
14. Juni 2021450,00450,00442,00444,00436,47175.014
11. Juni 2021444,00445,00441,00444,00436,4744.934
10. Juni 2021441,00443,00440,00443,00435,49253.526
09. Juni 2021447,00448,00440,00444,00436,4764.543
08. Juni 2021445,00453,00443,00453,00445,3220.942
07. Juni 2021448,00450,00441,00441,00433,52146.826
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...