Deutsche Märkte öffnen in 7 Stunden 44 Minuten

Kenmare Resources plc (KMR.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
395,00-17,50 (-4,24%)
Börsenschluss: 05:16PM BST
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022415,65415,65367,12395,00395,00231.857
23. Sept. 2022417,00421,50405,00412,50412,5054.277
22. Sept. 2022411,00424,00410,00416,00416,0086.280
22. Sept. 202210.98 Dividende
21. Sept. 2022431,00435,00420,00422,50411,52162.481
20. Sept. 2022424,00435,00424,00425,00413,9645.231
16. Sept. 2022438,50438,68425,25430,00418,8343.373
15. Sept. 2022435,00446,50430,00434,00422,7222.145
14. Sept. 2022444,50448,50435,00438,00426,6260.965
13. Sept. 2022443,00454,37438,00445,00433,4446.580
12. Sept. 2022440,00445,10432,00440,00428,5762.278
09. Sept. 2022425,50440,00425,50432,50421,2656.415
08. Sept. 2022436,00439,30425,00429,00417,85168.323
07. Sept. 2022436,50445,50426,50426,50415,4274.540
06. Sept. 2022440,00442,63433,00437,50426,13140.058
05. Sept. 2022455,00455,00437,50440,00428,5720.260
02. Sept. 2022443,50455,00437,50441,00429,5481.796
01. Sept. 2022444,00444,00433,50438,50427,10122.960
31. Aug. 2022444,00445,00432,00444,50432,95327.557
30. Aug. 2022452,50455,50437,86443,50431,97258.676
26. Aug. 2022445,50456,50438,50443,00431,4987.265
25. Aug. 2022449,50452,35441,59447,00435,3841.459
24. Aug. 2022450,00452,00436,00446,00434,4160.006
23. Aug. 2022448,00456,50441,50445,00433,44137.361
22. Aug. 2022454,50457,50445,00448,00436,3689.851
19. Aug. 2022455,00461,76450,50458,00446,10458.363
18. Aug. 2022460,00468,50454,50457,50445,61531.048
17. Aug. 2022455,50481,38455,50462,50450,48121.576
16. Aug. 2022450,00475,00450,00475,00462,6643.325
15. Aug. 2022449,50462,50447,00458,00446,1035.612
12. Aug. 2022455,00462,50445,00456,00444,15144.008
11. Aug. 2022470,00471,94449,00449,00437,33163.618
10. Aug. 2022475,50479,50461,50465,00452,9233.209
09. Aug. 2022470,50479,00463,50466,00453,8933.711
08. Aug. 2022465,50481,94465,00465,00452,9259.238
05. Aug. 2022472,00473,50459,70473,00460,7147.638
04. Aug. 2022460,00474,00450,00466,50454,3848.618
03. Aug. 2022441,00452,50441,00448,00436,36126.020
02. Aug. 2022444,00449,50441,00441,00429,5428.308
01. Aug. 2022441,00445,50441,00445,50433,9240.865
29. Juli 2022441,00445,00438,00441,00429,54110.034
28. Juli 2022441,50449,50432,50437,00425,64116.490
27. Juli 2022440,00444,50435,61441,50430,0314.281
26. Juli 2022429,50438,95429,50434,50423,21191.768
25. Juli 2022425,00437,53423,40429,00417,8557.886
22. Juli 2022425,00443,50425,00428,00416,8831.238
21. Juli 2022442,00443,00432,48435,00423,7062.592
20. Juli 2022432,00441,98425,19437,50426,13255.682
19. Juli 2022422,00433,00421,00428,50417,36134.445
18. Juli 2022414,50432,00414,50425,00413,9618.721
15. Juli 2022416,00426,75414,50422,50411,52133.776
14. Juli 2022440,50441,00416,50424,00412,98208.901
13. Juli 2022448,50457,00443,50449,00437,3367.512
12. Juli 2022445,50452,50443,00449,00437,3352.110
11. Juli 2022446,00446,00434,00445,00433,4453.255
08. Juli 2022425,50441,50421,00438,50427,10328.036
07. Juli 2022423,50431,33418,00428,50417,36195.944
06. Juli 2022414,00425,50411,00412,00401,29124.112
05. Juli 2022432,00432,00415,00418,50407,6270.922
04. Juli 2022432,00437,50427,12432,00420,77194.960
01. Juli 2022450,00450,00418,00420,50409,5791.386
30. Juni 2022445,50448,55432,00432,00420,7798.393
29. Juni 2022445,00448,00436,50439,50428,0877.665
28. Juni 2022459,50459,50439,50443,00431,4945.983
27. Juni 2022420,00453,00414,69448,50436,84142.802
24. Juni 2022413,00423,00413,00420,00409,0847.053
23. Juni 2022441,00441,00404,00422,00411,03119.055
22. Juni 2022428,00434,50422,34424,00412,9892.151
21. Juni 2022439,50444,50433,50436,00424,6756.340
20. Juni 2022432,50439,00427,50439,00427,5957.000
17. Juni 2022434,50444,29430,36439,50428,08135.199
16. Juni 2022482,00482,00431,01435,50424,18182.497
15. Juni 2022475,00475,00465,00470,00457,7969.465
14. Juni 2022475,00475,00462,00466,00453,8946.158
13. Juni 2022475,50489,00462,00465,00452,9274.383
10. Juni 2022483,50490,00477,00485,00472,4026.089
09. Juni 2022488,00490,00481,00488,00475,3263.236
08. Juni 2022485,00492,13476,00487,50474,8379.777
07. Juni 2022485,00488,50484,74486,00473,3754.392
06. Juni 2022481,00489,50481,00486,00473,3751.928
01. Juni 2022492,00496,60484,50484,50471,9188.680
31. Mai 2022484,00495,39481,00495,00482,14202.216
30. Mai 2022480,00481,50475,25479,00466,5531.533
27. Mai 2022473,00476,50469,00473,00460,7155.453
26. Mai 2022467,00470,50459,60465,50453,40275.710
25. Mai 2022454,50469,00454,50466,50454,38549.039
24. Mai 2022467,00467,00453,00457,00445,12176.009
23. Mai 2022465,00465,00452,50455,50443,66150.451
20. Mai 2022456,00462,00450,50452,00440,25103.846
19. Mai 2022453,50457,00451,50455,00443,1838.427
18. Mai 2022463,00467,00455,00459,00447,0781.888
17. Mai 2022444,00462,00444,00460,00448,05808.385
16. Mai 2022441,00452,50438,50447,50435,87107.044
13. Mai 2022443,50444,50437,93441,00429,54130.375
12. Mai 2022460,00460,13439,50445,00433,44148.186
11. Mai 2022455,50467,00450,68457,00445,12310.464
10. Mai 2022464,00464,00436,44457,00445,12165.578
09. Mai 2022465,50474,00460,50463,50451,45340.144
06. Mai 2022479,50483,00471,50476,00463,6388.654
05. Mai 2022490,50496,00479,50479,50467,0482.589
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...