Deutsche Märkte geschlossen

Legal & General Group Plc (LGEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
226,90-1,60 (-0,70%)
Börsenschluss: 05:58PM BST
Zeitraum:
20. Juli 2023 - 20. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juli 2024226,90229,01225,60226,90226,908.923.477
18. Juli 2024229,30230,50225,60228,50228,5012.674.241
17. Juli 2024227,20228,70225,30227,00227,0024.935.988
16. Juli 2024231,10233,80229,60230,40230,4033.744.969
15. Juli 2024231,90233,80230,20232,40232,4011.898.940
12. Juli 2024234,40235,90231,80232,40232,4014.041.248
11. Juli 2024232,80234,40230,60233,20233,2010.093.829
10. Juli 2024229,60232,16227,40232,00232,0015.518.364
09. Juli 2024231,30233,70228,70228,80228,8020.490.334
08. Juli 2024231,80234,90230,30231,40231,4016.500.435
05. Juli 2024234,60236,30231,40232,30232,3012.193.275
04. Juli 2024231,70234,40229,40233,40233,4012.942.780
03. Juli 2024228,00230,90228,00230,80230,8018.406.867
02. Juli 2024227,70230,30226,20226,80226,8011.356.089
01. Juli 2024229,60232,00225,60228,90228,9011.643.579
28. Juni 2024227,80230,50226,00227,00227,0012.362.402
27. Juni 2024228,00229,42226,10226,30226,3011.396.061
26. Juni 2024228,80229,80226,10227,50227,5019.019.803
25. Juni 2024230,20231,80228,70229,20229,2035.672.226
24. Juni 2024231,00232,70229,10230,40230,4062.628.374
21. Juni 2024231,20232,70228,60231,10231,1060.446.283
20. Juni 2024227,70231,74226,10231,30231,3030.536.784
19. Juni 2024227,00230,40227,00227,50227,5026.847.788
18. Juni 2024229,70229,90225,70226,80226,8023.095.743
17. Juni 2024226,70230,00226,60227,60227,6040.111.637
14. Juni 2024224,50229,70222,80224,70224,7028.942.641
13. Juni 2024229,70231,80223,70223,70223,7057.892.300
12. Juni 2024233,80244,60228,00229,80229,8082.239.835
11. Juni 2024247,70249,20243,10243,10243,1023.604.619
10. Juni 2024246,50250,60245,50246,00246,0022.073.530
07. Juni 2024253,40255,10249,10249,10249,1029.005.354
06. Juni 2024250,00253,80248,00253,50253,5014.909.368
05. Juni 2024252,40252,70249,40249,50249,5010.958.299
04. Juni 2024251,80252,80249,70250,80250,8010.471.967
03. Juni 2024254,00257,60251,30251,90251,9039.446.998
31. Mai 2024250,80253,10249,30250,00250,0046.285.092
30. Mai 2024247,60251,90246,00251,20251,2011.349.216
29. Mai 2024251,60254,40247,90248,80248,8019.961.636
28. Mai 2024250,20252,81246,40252,80252,8017.967.941
24. Mai 2024244,30248,13242,70247,90247,9011.430.338
23. Mai 2024247,60250,45245,20245,20245,2034.112.551
22. Mai 2024250,30254,00247,10248,60248,6018.841.176
21. Mai 2024251,70254,50249,50252,40252,4010.983.767
20. Mai 2024252,90253,80251,82252,90252,907.457.041
17. Mai 2024254,20254,70249,00252,80252,8010.936.408
16. Mai 2024252,70254,71247,50254,70254,7016.921.170
15. Mai 2024247,00252,20243,70251,80251,8019.058.166
14. Mai 2024245,50246,10242,50245,20245,2010.077.263
13. Mai 2024248,80250,10245,60246,30246,3011.546.880
10. Mai 2024249,80251,10247,50248,60248,609.647.859
09. Mai 2024248,20249,80246,50248,90248,9013.518.876
08. Mai 2024247,00248,90246,10248,00248,0012.545.232
07. Mai 2024245,60248,20243,80246,60246,6022.336.594
03. Mai 2024237,40241,90234,30240,90240,909.557.857
02. Mai 2024235,60237,50234,10235,80235,8019.846.539
01. Mai 2024236,00237,60234,99235,30235,305.971.327
30. Apr. 2024238,90240,50232,90236,00236,0013.650.453
29. Apr. 2024235,30239,00235,20237,50237,5012.616.850
26. Apr. 2024235,30236,69234,10234,40234,4018.767.864
25. Apr. 2024235,00238,10231,30232,80232,8037.033.349
25. Apr. 202414.63 Dividende
24. Apr. 2024253,50254,30248,60248,60233,9734.969.237
23. Apr. 2024252,00255,00251,75253,10238,2119.640.698
22. Apr. 2024248,00252,40246,85250,40235,6615.813.430
19. Apr. 2024243,50245,00241,70244,60230,2125.626.645
18. Apr. 2024245,90246,63243,80245,00230,5814.482.568
17. Apr. 2024242,90245,50242,10243,00228,7017.347.074
16. Apr. 2024245,60246,07241,90243,30228,9817.557.965
15. Apr. 2024248,20251,70247,40249,60234,9112.022.309
12. Apr. 2024250,30251,30246,55247,60233,039.867.108
11. Apr. 2024249,60252,10234,28248,30233,6915.029.575
10. Apr. 2024254,20257,80225,78250,20235,4819.104.057
09. Apr. 2024252,20256,50250,90252,00237,1712.709.431
08. Apr. 2024251,40253,40251,20252,70237,8314.287.211
05. Apr. 2024251,60252,36249,40251,10236,3212.729.205
04. Apr. 2024251,60257,10251,60254,80239,8119.816.697
03. Apr. 2024250,30252,30249,00250,90236,1319.255.210
02. Apr. 2024253,80254,80250,90251,00236,2314.328.960
28. März 2024254,60255,60253,10254,40239,4316.374.815
27. März 2024254,80256,36254,40255,50240,468.272.274
26. März 2024253,50256,70252,60255,00239,9912.392.835
25. März 2024255,20256,40253,05254,30239,339.667.623
22. März 2024252,80257,10252,70256,20241,1220.187.405
21. März 2024251,40253,90250,30252,60237,7316.516.063
20. März 2024246,40248,80245,20248,20233,597.642.146
19. März 2024246,60250,80245,07246,30231,8113.056.559
18. März 2024243,80247,20241,27247,10232,5620.008.480
15. März 2024246,00247,30243,90243,90229,5546.862.130
14. März 2024245,50249,40244,30245,70231,2413.255.918
13. März 2024248,70249,70245,40245,40230,9623.469.470
12. März 2024248,60250,00247,80248,40233,7812.251.517
11. März 2024247,60249,20244,67246,70232,1818.319.427
08. März 2024244,30250,80243,90249,60234,9123.321.417
07. März 2024240,40245,40240,40244,80230,3921.751.181
06. März 2024240,00243,80233,30243,30228,9829.411.950
05. März 2024241,40246,20241,00245,40230,9616.725.442
04. März 2024242,30244,32240,80242,90228,6112.976.868
01. März 2024245,00245,50240,90243,10228,7914.730.941
29. Feb. 2024240,40244,50239,95242,10227,8513.493.716
28. Feb. 2024241,20242,08237,70239,00224,9318.858.455
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...