Deutsche Märkte schließen in 8 Stunden 16 Minuten

Kodal Minerals Plc (KOD.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
0,4140+0,0215 (+5,48%)
Ab 05:11PM GMT. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 20230,00000,00000,00000,41400,4140109.200.000
31. Jan. 20230,40500,41000,38000,39300,3930308.211.899
30. Jan. 20230,40800,43000,39000,41000,4100162.938.927
27. Jan. 20230,41500,43000,40000,40500,4050130.082.726
26. Jan. 20230,44000,45000,41000,42000,4200277.296.382
25. Jan. 20230,41500,45000,40000,43900,4390693.588.190
24. Jan. 20230,36800,43000,36000,41000,4100823.802.880
23. Jan. 20230,39500,40000,35000,37400,3740552.264.256
20. Jan. 20230,38500,41000,34000,39300,3930330.995.074
19. Jan. 20230,23800,45000,23500,36000,3600785
18. Jan. 20230,24000,25000,23500,23900,239062.054.154
17. Jan. 20230,24500,25000,23500,24000,240032.031.643
16. Jan. 20230,24800,25000,24000,24500,245034.195.143
13. Jan. 20230,25500,26000,24500,24800,248043.169.131
12. Jan. 20230,25800,26000,24900,25500,255015.678.731
11. Jan. 20230,25800,26500,25000,25800,258018.414.063
10. Jan. 20230,25300,26300,25000,25800,258023.244.373
09. Jan. 20230,24500,26000,24000,25300,253030.470.159
06. Jan. 20230,24500,25000,24000,24500,245018.840.291
05. Jan. 20230,25300,25000,24000,24500,245065.869.002
04. Jan. 20230,26000,26500,24500,25000,250041.227.679
03. Jan. 20230,27000,30000,25500,26000,260067.667.846
30. Dez. 20220,26500,28000,26000,27000,270070.137.371
29. Dez. 20220,24000,26500,23500,26300,2630146.929.736
28. Dez. 20220,22500,24500,22000,24000,240039.913.996
23. Dez. 20220,21800,23000,21000,22500,225034.495.094
22. Dez. 20220,22300,23000,21500,22000,220040.509.252
21. Dez. 20220,21300,23000,20500,22300,223081.090.302
20. Dez. 20220,22000,22500,20000,20600,2060138.438.709
19. Dez. 20220,22700,23500,21000,22000,2200170.797.488
16. Dez. 20220,25300,25500,22000,22900,2290229.360.050
15. Dez. 20220,25300,25500,25000,25300,253022.065.064
14. Dez. 20220,25500,26000,25000,25300,253030.997.881
13. Dez. 20220,25500,26000,25000,25500,255045.461.819
12. Dez. 20220,25800,26000,25000,25500,255025.781.073
09. Dez. 20220,25500,26000,25000,26000,260024.338.921
08. Dez. 20220,25500,26000,25000,25500,255021.071.905
07. Dez. 20220,25500,26000,25000,25500,255019.828.549
06. Dez. 20220,26500,26500,25000,25500,2550101.867.414
05. Dez. 20220,27300,28000,26000,26500,265053.326.397
02. Dez. 20220,27000,28000,26500,27300,273025.293.880
01. Dez. 20220,27300,27900,26500,26500,265031.443.398
30. Nov. 20220,27800,28500,27000,27100,271044.583.480
29. Nov. 20220,27500,28500,27000,27800,278017.297.659
28. Nov. 20220,28000,28500,26500,28000,280056.130.751
25. Nov. 20220,27500,29000,27000,28000,2800118.290.957
24. Nov. 20220,26000,27500,25800,27300,273073.875.040
23. Nov. 20220,26300,26500,25600,26000,260024.123.428
22. Nov. 20220,26500,26500,26000,26300,263025.743.078
21. Nov. 20220,26000,27000,25500,26500,265073.499.437
18. Nov. 20220,25500,26200,25000,25500,255069.683.835
17. Nov. 20220,26000,26000,25000,25500,255051.306.164
16. Nov. 20220,27000,27400,25500,26000,260075.138.336
15. Nov. 20220,29000,29500,26000,27000,2700179.905.930
14. Nov. 20220,29300,29500,27500,29000,290068.123.611
11. Nov. 20220,29800,30500,29000,29300,293032.267.699
10. Nov. 20220,30000,30500,29000,30000,300042.586.167
09. Nov. 20220,29000,31000,28000,29600,2960107.771.966
08. Nov. 20220,28800,29700,28000,29000,290049.047.451
07. Nov. 20220,27300,29500,26500,28600,2860191.213.407
04. Nov. 20220,26500,28000,26000,26900,2690103.178.797
03. Nov. 20220,30800,32000,26500,26500,2650222.300.302
02. Nov. 20220,26000,31000,25000,30500,3050506.351.018
01. Nov. 20220,25500,26500,25000,25800,258049.205.801
31. Okt. 20220,23800,26000,23500,25500,255089.952.942
28. Okt. 20220,23800,24000,23500,23800,238041.312.359
27. Okt. 20220,23800,24000,23500,24000,240020.102.083
26. Okt. 20220,24000,25000,23500,23800,238057.469.559
25. Okt. 20220,24000,24500,23500,24000,240040.441.679
24. Okt. 20220,24500,25000,23000,24100,241084.589.332
21. Okt. 20220,24800,25500,24200,24500,245039.495.653
20. Okt. 20220,25800,26500,24000,24800,248085.164.253
19. Okt. 20220,25500,26300,25000,25800,258071.437.096
18. Okt. 20220,25500,26000,25000,25500,255026.520.902
17. Okt. 20220,25300,26000,25000,25500,255023.195.367
14. Okt. 20220,25800,26500,25000,25300,253049.697.473
13. Okt. 20220,26000,26500,25000,25500,255028.189.031
12. Okt. 20220,26500,27000,25500,26000,260045.643.734
11. Okt. 20220,26500,27000,26000,26500,265026.606.944
10. Okt. 20220,27500,28000,26000,26500,265030.583.005
07. Okt. 20220,27000,28000,27000,27500,275032.486.870
06. Okt. 20220,26800,27500,26500,27000,270027.895.942
05. Okt. 20220,26500,27000,26000,26800,268050.474.909
04. Okt. 20220,27500,28000,26000,26500,265068.395.839
03. Okt. 20220,28800,29500,27000,27800,278084.472.834
30. Sept. 20220,29000,30500,28300,29000,290071.660.876
29. Sept. 20220,30000,32000,27000,29200,2920344.342.308
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...