Deutsche Märkte geschlossen

Legal & General Group Plc (LGEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
191,20+0,25 (+0,13%)
Börsenschluss: 4:21PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 2020190,00192,20188,50191,20191,204.730.570
19. Okt. 2020191,10193,85189,25190,95190,958.050.276
16. Okt. 2020189,40191,20187,90190,35190,3518.285.618
15. Okt. 2020190,40191,70186,45187,50187,5015.142.010
14. Okt. 2020192,35194,85190,80193,25193,2526.112.470
13. Okt. 2020199,90199,90191,75192,15192,1515.406.797
12. Okt. 2020198,85202,20198,35199,25199,256.822.441
09. Okt. 2020199,45200,50197,37198,35198,3514.523.688
08. Okt. 2020199,30201,90198,80199,50199,5012.974.703
07. Okt. 2020198,90201,00197,70198,90198,9017.218.131
06. Okt. 2020196,80200,20194,45200,20200,2028.187.239
05. Okt. 2020199,25199,55195,15196,95196,9527.256.498
02. Okt. 2020189,60195,80189,60195,80195,8024.117.857
01. Okt. 2020191,40195,15188,15191,80191,8028.193.687
30. Sept. 2020184,60190,10184,45188,35188,3527.423.196
29. Sept. 2020188,50188,94184,00185,15185,1525.593.370
28. Sept. 2020180,70189,90180,25188,95188,9523.098.173
25. Sept. 2020179,85181,10176,30178,00178,0016.551.876
24. Sept. 2020177,55181,65176,75178,00178,0026.443.798
23. Sept. 2020180,50183,75178,82180,25180,2522.615.542
22. Sept. 2020182,05182,05177,45178,15178,1518.729.992
21. Sept. 2020190,80191,15181,00181,00181,0018.431.085
18. Sept. 2020195,10195,25190,65192,55192,5532.407.629
17. Sept. 2020194,90196,13193,75195,00195,0010.752.727
16. Sept. 2020197,55197,95194,52197,95197,9519.299.680
15. Sept. 2020195,15198,93194,70198,05198,0514.972.101
14. Sept. 2020198,50198,60194,80195,90195,909.023.139
11. Sept. 2020198,15198,76194,90196,35196,3516.610.710
10. Sept. 2020197,50200,16196,02199,00199,0011.108.244
09. Sept. 2020202,00204,43197,45198,35198,3524.362.838
08. Sept. 2020209,20210,04201,00203,10203,1015.331.287
07. Sept. 2020206,10208,28205,10206,10206,105.382.846
04. Sept. 2020203,50207,44201,81204,30204,308.484.539
03. Sept. 2020209,40212,90204,00204,80204,808.769.079
02. Sept. 2020209,00211,00205,67207,10207,1014.496.027
01. Sept. 2020215,90216,60206,50207,50207,5025.532.547
28. Aug. 2020219,00219,80215,90217,30217,3015.155.256
27. Aug. 2020222,00222,10216,95219,00219,0010.585.559
26. Aug. 2020220,60222,60217,20222,40222,4015.701.485
25. Aug. 2020225,30228,20218,48220,10220,1010.307.511
24. Aug. 2020225,30226,90220,40223,80223,806.955.376
21. Aug. 2020223,90226,36220,40223,80223,8010.756.552
20. Aug. 2020223,00228,68221,30222,80222,8013.299.775
19. Aug. 2020224,80228,00222,50227,00227,0012.104.478
18. Aug. 2020223,60228,10221,95225,50225,5010.616.354
17. Aug. 2020224,90228,70222,40225,20225,2012.685.154
14. Aug. 2020228,30232,40221,90226,10226,1011.797.257
13. Aug. 2020229,10235,33227,70228,50228,5013.107.852
13. Aug. 20204.93 Dividende
12. Aug. 2020238,80242,10175,04236,90231,9722.045.794
11. Aug. 2020234,50238,90233,30238,40233,4411.981.587
10. Aug. 2020229,80234,20228,00233,00228,1516.781.085
07. Aug. 2020227,00228,80223,60227,20222,4712.097.079
06. Aug. 2020220,60228,30216,80224,70220,0218.745.073
05. Aug. 2020215,60223,00212,20223,00218,3624.565.108
04. Aug. 2020221,90225,20219,80220,10215,5214.336.959
03. Aug. 2020214,30221,40208,70220,30215,7213.145.900
31. Juli 2020213,50217,30210,60214,00209,5519.218.400
30. Juli 2020225,50225,50205,80211,20206,8019.478.361
29. Juli 2020225,90226,50223,50224,90220,2210.952.706
28. Juli 2020221,90226,00221,00224,10219,4410.074.597
27. Juli 2020217,10220,60216,00220,00215,4211.022.961
24. Juli 2020221,10223,00216,47216,70212,1916.333.735
23. Juli 2020229,30230,00223,80224,20219,536.970.870
22. Juli 2020226,20227,80224,50227,30222,577.323.553
21. Juli 2020227,90229,20224,00226,00221,3011.249.757
20. Juli 2020226,20229,10224,10225,50220,817.611.493
17. Juli 2020228,10229,30223,30227,40222,6710.424.108
16. Juli 2020225,60227,80222,80227,80223,069.683.236
15. Juli 2020226,00229,90223,00227,40222,6712.788.726
14. Juli 2020219,60225,40217,50225,00220,3217.183.896
13. Juli 2020226,60226,90220,50222,00217,3812.013.496
10. Juli 2020210,60220,40209,60220,40215,8113.887.612
09. Juli 2020220,50221,30212,00212,70208,2711.961.628
08. Juli 2020217,60221,14216,30217,70213,179.859.624
07. Juli 2020220,80222,90218,20220,20215,6217.993.274
06. Juli 2020225,00228,70219,90221,50216,8914.938.228
03. Juli 2020224,00225,10216,90219,40214,838.389.227
02. Juli 2020222,10225,70219,41223,60218,9511.683.563
01. Juli 2020221,70222,80214,70218,20213,6610.486.525
30. Juni 2020218,80223,00216,50220,90216,3016.048.088
29. Juni 2020217,80220,90214,00218,80214,2517.681.642
26. Juni 2020220,70223,90216,00216,30211,8014.632.091
25. Juni 2020212,60219,20208,70216,00211,5014.191.544
24. Juni 2020220,50222,30213,20213,20208,7618.236.496
23. Juni 2020222,40226,80220,70222,10217,4811.723.406
22. Juni 2020219,10223,80217,90220,50215,9116.567.459
19. Juni 2020226,60227,49221,00221,00216,4055.821.814
18. Juni 2020221,70230,30220,20224,50219,8314.829.465
17. Juni 2020232,10236,10221,60222,80218,1621.684.186
16. Juni 2020239,40242,50230,30233,00228,1521.116.845
15. Juni 2020216,07231,80219,21228,90224,1417.444.441
12. Juni 2020220,00230,40217,72225,60220,9113.036.593
11. Juni 2020225,50231,05221,25224,00219,3421.556.084
10. Juni 2020244,80252,00236,50237,00232,0717.619.863
09. Juni 2020249,00249,20235,30242,70237,6525.507.809
08. Juni 2020248,50259,30242,10252,20246,9526.633.153
05. Juni 2020233,50253,50232,80250,90245,6831.220.818
04. Juni 2020229,10232,42223,80229,50224,7223.691.948
03. Juni 2020218,60230,20216,40229,90225,1231.733.021
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...