Deutsche Märkte geschlossen

Land Securities Group plc (LAND.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
499,95-5,95 (-1,18%)
Börsenschluss: 5:08PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2020510,10512,50496,15499,95499,952.243.568
22. Sept. 2020511,00512,30500,20505,90505,902.650.478
21. Sept. 2020533,10534,60507,80512,60512,603.480.280
18. Sept. 2020558,50560,40533,20537,80537,805.313.487
17. Sept. 2020555,30562,90543,90558,70558,702.625.223
16. Sept. 2020543,00557,60540,90557,60557,603.060.350
15. Sept. 2020545,10546,70538,70542,80542,801.886.949
14. Sept. 2020531,70544,60528,30543,90543,904.688.865
11. Sept. 2020540,00546,46529,80529,80529,802.076.466
10. Sept. 2020549,40552,00538,40538,80538,801.749.321
09. Sept. 2020543,70552,70537,40546,20546,201.853.433
08. Sept. 2020547,20556,50537,70544,60544,602.173.656
07. Sept. 2020545,50556,60544,70546,50546,501.383.212
04. Sept. 2020555,40556,80540,00544,10544,102.954.626
03. Sept. 2020560,10576,30554,40559,10559,103.177.319
02. Sept. 2020571,60574,00560,10565,50565,502.250.798
01. Sept. 2020578,60578,60556,00562,00562,002.352.435
28. Aug. 2020582,00583,70576,10578,10578,102.414.300
27. Aug. 2020583,20583,70572,30582,20582,201.783.810
26. Aug. 2020575,00586,00567,00580,00580,001.943.772
25. Aug. 2020578,00586,30571,90573,00573,002.572.121
24. Aug. 2020576,40577,40555,20573,60573,602.187.296
21. Aug. 2020558,00575,00554,40570,80570,803.673.202
20. Aug. 2020544,80558,80540,20558,00558,001.333.360
19. Aug. 2020556,40558,20542,40548,00548,001.904.813
18. Aug. 2020563,00571,40555,00555,00555,001.353.889
17. Aug. 2020567,00574,80554,40564,20564,201.724.045
14. Aug. 2020570,40576,40554,00570,00570,002.163.429
13. Aug. 2020573,40586,00567,80567,80567,801.722.704
12. Aug. 2020584,60589,60568,40573,80573,802.260.129
11. Aug. 2020586,60593,60583,00585,60585,602.009.777
10. Aug. 2020580,00589,40574,40585,20585,201.988.658
07. Aug. 2020578,60588,00558,00580,00580,003.342.158
06. Aug. 2020612,40623,00575,00579,80579,803.063.223
05. Aug. 2020604,00614,20595,80610,00610,003.459.104
04. Aug. 2020585,00605,00583,80598,20598,202.830.604
03. Aug. 2020579,80587,40558,00584,00584,004.016.954
31. Juli 2020563,20584,40553,09576,60576,605.335.519
30. Juli 2020566,40568,60544,20558,80558,803.917.448
29. Juli 2020551,80571,20549,75561,00561,003.326.155
28. Juli 2020537,80549,80534,60549,80549,802.002.597
27. Juli 2020544,40545,23529,60532,20532,201.516.191
24. Juli 2020543,00547,70536,40543,60543,60988.296
23. Juli 2020561,20564,85547,20547,20547,201.040.004
22. Juli 2020556,40564,80547,20558,60558,601.225.390
21. Juli 2020556,80562,80552,00559,00559,001.376.054
20. Juli 2020543,80554,80540,92549,20549,201.263.620
17. Juli 2020545,00551,20536,60550,00550,001.529.750
16. Juli 2020544,80554,40543,06545,00545,001.126.388
15. Juli 2020559,40563,26546,20549,40549,401.601.297
14. Juli 2020558,80564,80548,60555,60555,601.180.504
13. Juli 2020557,40563,00555,00560,60560,601.332.265
10. Juli 2020550,00551,40540,00551,40551,403.130.728
09. Juli 2020571,60581,20545,00545,00545,002.827.423
08. Juli 2020555,40568,80551,80566,80566,801.879.009
07. Juli 2020588,00592,00563,80566,00566,001.539.721
06. Juli 2020578,00604,20578,00587,80587,803.041.257
03. Juli 2020589,80591,40576,40578,00578,002.567.079
02. Juli 2020566,20585,60565,80575,00575,001.806.736
01. Juli 2020553,40565,00542,00561,00561,002.211.619
30. Juni 2020552,00557,40539,40553,00553,002.273.782
29. Juni 2020550,20559,60539,80551,20551,203.108.482
26. Juni 2020574,20577,00552,00554,20554,202.583.253
25. Juni 2020558,20573,80550,00567,00567,002.271.986
24. Juni 2020595,00600,20565,00566,00566,003.157.635
23. Juni 2020611,20616,20590,60594,80594,802.751.845
22. Juni 2020604,80612,60595,00604,80604,803.504.566
19. Juni 2020636,40636,40605,80605,80605,806.698.057
18. Juni 2020631,60634,00617,60623,00623,001.858.577
17. Juni 2020627,00650,40619,80631,60631,602.441.242
16. Juni 2020620,40633,20608,40626,00626,003.770.859
15. Juni 2020603,00611,60593,74603,00603,002.586.594
12. Juni 2020587,60627,60584,62619,60619,603.180.491
11. Juni 2020612,40618,40592,60592,60592,603.022.472
10. Juni 2020655,80669,20622,00626,20626,203.282.703
09. Juni 2020698,60699,60648,00656,20656,203.040.976
08. Juni 2020688,40703,00676,00698,80698,802.833.744
05. Juni 2020667,60691,80667,60691,80691,802.198.441
04. Juni 2020665,00676,80649,80671,60671,603.241.067
03. Juni 2020666,00678,00647,60671,40671,405.166.631
02. Juni 2020622,60656,60615,40655,40655,404.720.727
01. Juni 2020609,60619,40595,20618,20618,203.321.571
29. Mai 2020597,60610,20587,20605,80605,805.492.695
28. Mai 2020599,60608,60572,47601,00601,003.991.718
27. Mai 2020588,80605,80586,48590,20590,204.203.985
26. Mai 2020560,40585,80558,20584,00584,003.791.646
22. Mai 2020548,00555,40535,00544,20544,202.020.169
21. Mai 2020542,00560,60525,68554,20554,202.815.413
20. Mai 2020558,60561,27530,20537,00537,003.657.422
19. Mai 2020556,80574,21551,20562,20562,203.901.058
18. Mai 2020532,40553,80529,40552,20552,203.230.857
15. Mai 2020530,20536,63516,59523,40523,403.924.713
14. Mai 2020536,00540,23499,50521,00521,005.283.413
13. Mai 2020556,60565,00534,00544,40544,405.603.052
12. Mai 2020557,00598,20534,00551,80551,8010.025.135
11. Mai 2020654,20659,40622,00632,40632,402.674.156
07. Mai 2020625,60644,00620,00643,80643,802.246.830
06. Mai 2020650,60656,20625,19630,00630,004.270.220
05. Mai 2020657,80660,20638,80648,80648,802.762.191
04. Mai 2020640,80652,20630,20649,40649,403.832.657
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen