Deutsche Märkte öffnen in 5 Stunden 50 Minuten

Kodal Minerals Plc (KOD.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
0,2650-0,0110 (-3,99%)
Börsenschluss: 04:35PM BST
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 20220,28000,28000,26000,26500,265040.802.916
27. Sept. 20220,27500,28400,27000,27600,276039.412.129
26. Sept. 20220,29000,28000,28000,28000,280040.653.808
23. Sept. 20220,28800,29500,28000,29000,290029.880.135
22. Sept. 20220,29000,29500,28500,28800,288023.562.805
21. Sept. 20220,29000,29500,28500,29000,290024.670.333
20. Sept. 20220,29800,30500,28500,29000,290045.576.919
16. Sept. 20220,30500,31400,28500,29500,295070.612.976
15. Sept. 20220,29300,31500,28500,30500,3050102.488.117
14. Sept. 20220,29000,30000,28500,29300,293023.521.317
13. Sept. 20220,29000,29500,28300,29000,290034.702.985
12. Sept. 20220,28700,29600,28500,29000,290034.546.985
09. Sept. 20220,30000,30500,29000,29500,295038.044.634
08. Sept. 20220,30000,30500,29000,30000,300037.915.915
07. Sept. 20220,29500,30500,29000,29400,294057.662.202
06. Sept. 20220,29800,30500,28800,29300,2930107.300.835
05. Sept. 20220,29500,30500,28500,30000,300058.703.420
02. Sept. 20220,28000,30500,27500,30000,3000113.484.601
01. Sept. 20220,29800,32000,27500,27500,2750155.927.735
31. Aug. 20220,27800,31000,27400,29800,2980209.770.006
30. Aug. 20220,26300,28000,25500,27500,275070.247.309
26. Aug. 20220,25500,27000,25000,26300,263032.307.888
25. Aug. 20220,26300,27000,25000,25500,255041.682.156
24. Aug. 20220,26300,27000,25500,26200,262031.816.106
23. Aug. 20220,27000,27500,25500,26300,263085.665.849
22. Aug. 20220,26500,27200,26000,27000,270036.241.645
19. Aug. 20220,26500,27000,25500,26500,265088.362.617
18. Aug. 20220,25500,27000,25500,27000,270059.803.819
17. Aug. 20220,25500,26000,25000,25500,255044.237.284
16. Aug. 20220,26000,26500,25000,25500,255070.688.541
15. Aug. 20220,26000,26500,25500,26000,260037.087.472
12. Aug. 20220,26000,26500,25000,26000,260037.624.674
11. Aug. 20220,26300,26500,25400,25500,255046.517.384
10. Aug. 20220,26800,27000,26000,26000,260023.040.709
09. Aug. 20220,28000,28000,26500,26800,268033.277.762
08. Aug. 20220,28000,29000,27000,28000,280025.329.279
05. Aug. 20220,28500,29000,27000,27800,278026.314.357
04. Aug. 20220,28000,29000,27400,28500,285043.809.150
03. Aug. 20220,27800,29000,27000,28000,280050.678.682
02. Aug. 20220,28000,28500,27500,27800,278073.802.844
01. Aug. 20220,27000,29000,26500,27500,2750225.004.144
29. Juli 20220,26000,27500,25500,27000,270082.602.912
28. Juli 20220,24800,27500,24000,26000,2600162.450.182
27. Juli 20220,24500,26000,24000,24800,248058.146.078
26. Juli 20220,24500,25000,23500,24500,245062.007.671
25. Juli 20220,25300,25500,24000,24500,245051.236.401
22. Juli 20220,23800,25500,23500,25300,253087.917.258
21. Juli 20220,23300,25000,23000,24000,240061.498.456
20. Juli 20220,24000,24500,23000,23300,233035.597.575
19. Juli 20220,23500,25000,23000,24000,240078.654.621
18. Juli 20220,23800,24000,23000,23500,235026.707.980
15. Juli 20220,22800,24500,22500,23800,238044.514.519
14. Juli 20220,23500,24000,22500,22800,228042.420.977
13. Juli 20220,23500,24000,23000,23500,235040.784.499
12. Juli 20220,24000,24500,23000,23500,235047.470.749
11. Juli 20220,24500,25000,23500,24000,240053.732.125
08. Juli 20220,24500,25000,24000,24500,245011.256.963
07. Juli 20220,24500,25000,23500,24500,245037.594.331
06. Juli 20220,24500,25000,24000,24500,245012.150.918
05. Juli 20220,24500,25500,24000,24500,245032.730.120
04. Juli 20220,26300,27000,24500,24500,245052.678.921
01. Juli 20220,24000,27000,23000,26300,263070.854.682
30. Juni 20220,24500,25200,23000,24000,240024.570.974
29. Juni 20220,25000,25500,23500,24500,245023.963.365
28. Juni 20220,24500,26000,24000,25000,250039.985.745
27. Juni 20220,22500,25000,22500,24300,243079.081.372
24. Juni 20220,22800,23400,22000,22500,225051.453.079
23. Juni 20220,22800,23000,22700,22800,228034.759.693
22. Juni 20220,24300,24800,22000,22800,228094.715.470
21. Juni 20220,23800,25000,23500,24300,243032.415.694
20. Juni 20220,23800,25000,23300,23500,235035.246.047
17. Juni 20220,24000,24500,22800,23400,2340106.958.679
16. Juni 20220,25500,26000,23500,24000,2400102.174.415
15. Juni 20220,28000,29000,25000,25500,2550178.662.198
14. Juni 20220,26800,27000,25000,26300,263048.317.810
13. Juni 20220,28000,28400,26500,26800,268046.761.120
10. Juni 20220,28500,29000,27000,28000,280031.016.310
09. Juni 20220,28500,30000,28000,28500,2850114.282.713
08. Juni 20220,27500,29000,27100,28500,285048.036.178
07. Juni 20220,27300,28000,27000,27400,274046.059.237
06. Juni 20220,27300,28500,26500,27500,275048.065.442
01. Juni 20220,27800,28500,27500,28300,283050.465.180
31. Mai 20220,28300,29000,27500,28200,282043.583.749
30. Mai 20220,26500,29000,26400,28500,285086.623.546
27. Mai 20220,26300,27000,26000,26000,260045.911.103
26. Mai 20220,26500,26700,25700,26000,260089.028.102
25. Mai 20220,27500,27000,26000,26500,2650116.118.627
24. Mai 20220,28300,28500,26500,27000,270072.366.600
23. Mai 20220,27800,29000,27000,28000,280034.392.843
20. Mai 20220,27800,28500,27000,27300,273035.395.476
19. Mai 20220,27300,28500,26500,28500,285033.486.128
18. Mai 20220,28000,28500,26500,27300,273047.656.139
17. Mai 20220,26000,28500,25900,28000,280057.577.709
16. Mai 20220,26800,27500,25500,26000,260068.575.030
13. Mai 20220,27500,27500,26000,26500,2650275.897.843
12. Mai 20220,28300,29000,27100,27500,2750267.866.684
11. Mai 20220,28300,28500,27500,28300,283056.274.500
10. Mai 20220,28500,29000,28000,28300,2830106.613.919
09. Mai 20220,28500,29000,27500,29000,2900161.052.627
06. Mai 20220,29500,30000,28000,28500,2850338.410.581
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...