LGEN.L - Legal & General Group Plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Feb. 2020316,50318,70314,80315,50315,507.738.422
17. Feb. 2020319,40320,50316,80317,50317,507.348.563
14. Feb. 2020312,80318,80311,60318,40318,4010.401.277
13. Feb. 2020311,80318,00287,00311,40311,4011.306.649
12. Feb. 2020311,90313,10308,60313,00313,0011.917.414
11. Feb. 2020309,90313,40309,20310,50310,508.597.714
10. Feb. 2020309,20309,80306,60308,00308,009.893.050
07. Feb. 2020312,80312,80308,60309,20309,2014.179.987
06. Feb. 2020315,10317,50311,90311,90311,908.344.967
05. Feb. 2020308,50313,70308,50312,10312,1015.181.355
04. Feb. 2020305,80311,60304,80309,30309,3014.939.404
03. Feb. 2020307,60308,70303,00304,20304,2015.179.291
31. Jan. 2020309,90311,20303,80305,50305,5016.506.739
30. Jan. 2020304,90311,30303,20310,00310,0012.308.344
29. Jan. 2020308,30310,50306,00308,20308,209.795.275
28. Jan. 2020304,40307,80303,40307,00307,0011.161.120
27. Jan. 2020306,90308,20302,75303,50303,5013.251.137
24. Jan. 2020310,90316,50310,30311,80311,8012.992.679
23. Jan. 2020310,70311,60306,00306,50306,5012.698.641
22. Jan. 2020308,80314,60307,80310,30310,3022.004.056
21. Jan. 2020303,10309,32299,80307,60307,6016.402.029
20. Jan. 2020298,70303,80297,70302,20302,2010.278.527
17. Jan. 2020294,50301,20294,50299,20299,2014.840.281
16. Jan. 2020298,60298,80293,20294,30294,3019.437.062
15. Jan. 2020303,50304,50296,30296,50296,5015.973.074
14. Jan. 2020301,40303,52300,10303,00303,0010.765.983
13. Jan. 2020308,10308,40301,35302,20302,2013.039.960
10. Jan. 2020308,00308,60306,09306,10306,1012.151.463
09. Jan. 2020310,60311,70307,40308,90308,909.387.596
08. Jan. 2020305,50308,80303,10308,10308,1013.772.401
07. Jan. 2020305,70310,03304,30307,20307,2013.922.156
06. Jan. 2020303,10305,00299,70305,00305,009.861.712
03. Jan. 2020311,70311,75304,80306,00306,007.589.063
02. Jan. 2020306,20312,40305,20311,00311,007.422.012
31. Dez. 2019307,60310,28302,40303,00303,005.445.285
30. Dez. 2019308,40311,50307,40307,70307,7010.672.878
27. Dez. 2019309,50310,50306,20309,70309,705.295.346
24. Dez. 2019309,50310,08306,70309,00309,002.253.507
23. Dez. 2019303,90309,30302,93308,80308,8015.244.122
20. Dez. 2019308,70309,20304,10305,60305,6021.133.039
19. Dez. 2019308,40309,80306,60308,20308,2033.107.425
18. Dez. 2019314,50314,70307,00308,20308,2013.805.283
17. Dez. 2019314,40315,80305,80314,30314,3029.649.606
16. Dez. 2019307,70320,20303,62317,70317,7031.081.566
13. Dez. 2019320,00324,70299,89305,30305,3043.586.570
12. Dez. 2019283,50289,00281,60287,50287,5014.733.366
11. Dez. 2019284,50284,80278,90281,70281,7036.016.726
10. Dez. 2019285,50286,30280,95284,80284,8014.980.764
09. Dez. 2019282,20286,40282,20285,00285,0011.953.525
06. Dez. 2019277,80283,75277,70283,50283,5012.373.060
05. Dez. 2019276,40277,70274,35276,30276,3014.301.943
04. Dez. 2019269,80277,33269,30277,20277,2018.197.122
03. Dez. 2019275,60277,80269,50270,70270,7017.532.664
02. Dez. 2019282,00282,80275,80275,80275,8020.668.792
29. Nov. 2019284,40285,10280,90280,90280,909.935.968
28. Nov. 2019282,90285,30281,30285,30285,307.775.604
27. Nov. 2019280,40283,10278,50283,10283,1012.945.733
26. Nov. 2019282,00282,00276,50278,10278,1023.243.218
25. Nov. 2019279,40281,40278,39280,40280,409.504.465
22. Nov. 2019275,30278,70273,00277,90277,9012.735.893
21. Nov. 2019274,40276,60272,50273,00273,0013.140.209
20. Nov. 2019277,00278,17272,44276,40276,4032.647.234
19. Nov. 2019283,10285,30278,60279,20279,2018.008.654
18. Nov. 2019276,90284,30275,80280,70280,7020.453.731
15. Nov. 2019274,40277,30271,00276,70276,7013.509.388
14. Nov. 2019271,90273,60269,50271,60271,609.412.747
13. Nov. 2019273,60274,00268,50271,40271,4011.710.470
12. Nov. 2019271,70275,62270,40275,40275,4012.473.326
11. Nov. 2019268,20272,55264,60272,00272,0016.179.735
08. Nov. 2019271,20272,80267,70269,40269,4010.845.136
07. Nov. 2019272,40275,80270,06273,40273,4016.201.628
06. Nov. 2019271,00273,30269,20271,90271,9016.765.612
05. Nov. 2019269,50271,00267,80270,60270,6012.489.024
04. Nov. 2019267,90270,50267,30268,20268,2010.354.117
01. Nov. 2019264,402.644,00263,40265,90265,9011.817.317
31. Okt. 2019264,00264,20260,25263,70263,7013.152.201
30. Okt. 2019268,50269,50260,40263,00263,0017.450.878
29. Okt. 2019271,10272,80267,70268,50268,5056.922.260
28. Okt. 2019271,40274,27268,19272,40272,408.174.389
25. Okt. 2019273,10274,40268,19270,30270,3011.597.876
24. Okt. 2019271,00274,50270,90272,70272,7014.363.385
23. Okt. 2019267,60271,70264,40270,80270,8019.645.297
22. Okt. 2019274,40276,60268,60270,20270,2021.383.627
21. Okt. 2019277,50280,50272,90274,40274,4019.510.935
18. Okt. 2019273,30277,25271,20275,40275,4023.241.042
17. Okt. 2019266,00277,10264,89275,00275,0033.468.333
16. Okt. 2019266,70273,40261,40267,70267,7029.226.717
15. Okt. 2019262,60270,20260,40267,80267,8031.346.644
14. Okt. 2019260,00263,00242,78259,60259,6019.283.238
11. Okt. 2019245,80263,10242,50260,80260,8039.687.815
10. Okt. 2019234,80241,10210,70241,00241,0016.732.310
09. Okt. 2019233,90237,31233,30233,60233,6016.281.793
08. Okt. 2019239,40239,95232,00232,70232,7024.882.278
07. Okt. 2019238,40239,50235,00238,90238,9023.569.124
04. Okt. 2019236,20238,20233,15237,70237,7011.664.998
03. Okt. 2019235,30236,40231,80235,70235,7016.830.432
02. Okt. 2019243,40243,90236,35237,10237,1022.034.499
01. Okt. 2019249,60250,90244,70245,10245,1026.609.718
30. Sept. 2019250,00251,10248,40248,40248,4022.575.036
27. Sept. 2019247,70250,60247,00249,80249,8012.473.050
*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