Deutsche Märkte schließen in 5 Stunden 59 Minuten

Legal & General Group Plc (LGEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
243,90+0,60 (+0,25%)
Ab 10:16AM BST. Markt geöffnet.
Zeitraum:
17. Apr. 2023 - 17. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Apr. 2024242,90245,30242,10243,90243,902.579.299
16. Apr. 2024245,60246,07241,90243,30243,3017.557.965
15. Apr. 2024248,20251,70247,40249,60249,6012.022.309
12. Apr. 2024250,30251,30246,55247,60247,609.867.108
11. Apr. 2024249,60252,10234,28248,30248,3015.029.575
10. Apr. 2024254,20257,80225,78250,20250,2019.104.057
09. Apr. 2024252,20256,50250,90252,00252,0012.709.431
08. Apr. 2024251,40253,40251,20252,70252,7014.287.211
05. Apr. 2024251,60252,36249,40251,10251,1012.729.205
04. Apr. 2024251,60257,10251,60254,80254,8019.816.697
03. Apr. 2024250,30252,30249,00250,90250,9019.255.210
02. Apr. 2024253,80254,80250,90251,00251,0014.328.960
28. März 2024254,60255,60253,10254,40254,4016.374.815
27. März 2024254,80256,36254,40255,50255,508.272.274
26. März 2024253,50256,70252,60255,00255,0012.392.835
25. März 2024255,20256,40253,05254,30254,309.667.623
22. März 2024252,80257,10252,70256,20256,2020.187.405
21. März 2024251,40253,90250,30252,60252,6016.516.063
20. März 2024246,40248,80245,20248,20248,207.642.146
19. März 2024246,60250,80245,07246,30246,3013.056.559
18. März 2024243,80247,20241,27247,10247,1020.008.480
15. März 2024246,00247,30243,90243,90243,9046.862.130
14. März 2024245,50249,40244,30245,70245,7013.255.918
13. März 2024248,70249,70245,40245,40245,4023.469.470
12. März 2024248,60250,00247,80248,40248,4012.251.517
11. März 2024247,60249,20244,67246,70246,7018.319.427
08. März 2024244,30250,80243,90249,60249,6023.321.417
07. März 2024240,40245,40240,40244,80244,8021.751.181
06. März 2024240,00243,80233,30243,30243,3029.411.950
05. März 2024241,40246,20241,00245,40245,4016.725.442
04. März 2024242,30244,32240,80242,90242,9012.976.868
01. März 2024245,00245,50240,90243,10243,1014.730.941
29. Feb. 2024240,40244,50239,95242,10242,1013.493.716
28. Feb. 2024241,20242,08237,70239,00239,0018.858.455
27. Feb. 2024241,20243,10238,60240,30240,3013.765.376
26. Feb. 2024240,70242,90239,20241,30241,3020.318.817
23. Feb. 2024241,20242,10238,70242,00242,0019.380.919
22. Feb. 2024241,40243,10239,50241,00241,0017.682.489
21. Feb. 2024241,10242,30239,59240,00240,0026.206.556
20. Feb. 2024237,80244,10237,80241,40241,409.931.904
19. Feb. 2024240,00240,60237,60238,70238,709.780.555
16. Feb. 2024239,70240,20237,75240,20240,2012.117.472
15. Feb. 2024237,20238,10235,00237,40237,408.833.325
14. Feb. 2024232,20237,40231,80235,20235,2019.100.739
13. Feb. 2024234,80235,50229,40230,80230,8013.350.131
12. Feb. 2024234,20237,13233,50235,50235,5024.964.661
09. Feb. 2024239,10239,15232,10233,80233,8038.103.765
08. Feb. 2024244,20245,90241,29241,30241,3013.794.618
07. Feb. 2024251,50252,50243,30244,10244,1033.029.294
06. Feb. 2024250,10253,00245,80251,50251,5022.425.691
05. Feb. 2024253,30254,70248,00249,30249,3019.093.886
02. Feb. 2024253,90254,90252,00253,50253,5013.608.096
01. Feb. 2024252,50257,90250,70250,90250,9010.854.614
31. Jan. 2024258,10259,00254,98255,00255,0012.171.897
30. Jan. 2024254,50257,75253,70256,30256,3021.404.994
29. Jan. 2024256,00256,20251,96253,80253,8011.414.815
26. Jan. 2024253,20256,30251,70255,50255,5011.485.518
25. Jan. 2024253,00254,00251,50252,70252,7010.034.953
24. Jan. 2024250,85253,41250,30253,40253,408.562.692
23. Jan. 2024252,00253,40250,20250,20250,2011.708.476
22. Jan. 2024249,10251,20247,80250,60250,6014.079.128
19. Jan. 2024246,90248,60246,10246,70246,7014.824.849
18. Jan. 2024240,60246,00240,50244,90244,9011.344.155
17. Jan. 2024242,00242,70239,80240,60240,6013.424.079
16. Jan. 2024251,50251,70246,50247,50247,5044.448.887
15. Jan. 2024252,90253,90251,15252,50252,5010.394.880
12. Jan. 2024248,90253,30248,90251,30251,3016.902.427
11. Jan. 2024251,80254,00247,27247,70247,7011.802.208
10. Jan. 2024250,50251,80248,00249,40249,4016.283.359
09. Jan. 2024250,80251,30248,30250,70250,7014.823.587
08. Jan. 2024244,60250,70244,50250,60250,6014.576.413
05. Jan. 2024244,40245,02241,40243,80243,8010.915.918
04. Jan. 2024243,70246,90243,70246,20246,206.999.415
03. Jan. 2024248,10249,80243,20244,40244,4011.044.902
02. Jan. 2024250,90252,50247,10248,50248,507.541.483
29. Dez. 2023251,70252,20250,70251,10251,104.512.036
28. Dez. 2023252,10253,10249,95251,30251,304.811.948
27. Dez. 2023250,10251,90248,90251,30251,306.433.254
22. Dez. 2023247,90250,90247,10250,10250,103.608.197
21. Dez. 2023249,70252,80247,40248,60248,609.322.364
20. Dez. 2023250,40252,30244,20251,20251,2020.398.080
19. Dez. 2023245,00246,80243,30245,70245,707.359.757
18. Dez. 2023245,00248,00243,50244,90244,908.860.788
15. Dez. 2023247,00249,20245,60246,50246,5024.939.723
14. Dez. 2023245,30249,70240,40245,90245,9017.358.495
13. Dez. 2023244,60246,20241,30241,90241,9015.002.116
12. Dez. 2023241,40244,70238,80244,70244,7014.036.413
11. Dez. 2023240,90242,20237,60240,30240,309.668.377
08. Dez. 2023239,70242,10238,10240,90240,9016.342.185
07. Dez. 2023234,20240,40232,70239,70239,7017.739.866
06. Dez. 2023230,20235,89226,60235,70235,7022.023.539
05. Dez. 2023226,30228,86224,90228,00228,008.145.190
04. Dez. 2023226,90229,00226,30227,40227,408.898.347
01. Dez. 2023228,10230,20225,60227,50227,5010.005.530
30. Nov. 2023229,20230,82227,50229,30229,3023.550.081
29. Nov. 2023226,00229,70225,40228,50228,5011.441.984
28. Nov. 2023227,30229,50225,00225,20225,2012.286.121
27. Nov. 2023229,00230,24227,90228,10228,107.642.007
24. Nov. 2023227,50229,50226,10229,00229,0014.663.203
23. Nov. 2023228,10228,80225,60227,60227,6017.193.695
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...