Deutsche Märkte geschlossen

Legal & General Group Plc (LGEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
284,30+1,60 (+0,57%)
Börsenschluss: 04:45PM BST
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 2022283,20284,30281,60284,30284,307.588.685
12. Aug. 2022281,20284,15281,00282,70282,709.652.195
11. Aug. 2022283,00284,40280,60281,00281,0011.351.482
10. Aug. 2022270,80282,70270,30281,20281,2017.666.583
09. Aug. 2022275,10275,10265,00270,00270,0013.473.514
08. Aug. 2022273,50274,80268,70271,60271,6013.832.458
05. Aug. 2022269,00269,40266,50266,50266,507.775.054
04. Aug. 2022267,10269,90266,10269,30269,309.448.819
03. Aug. 2022262,20266,80261,45266,80266,807.727.238
02. Aug. 2022262,10264,50260,92262,60262,606.883.253
01. Aug. 2022261,40266,40260,45263,10263,108.033.077
29. Juli 2022258,50261,80257,70261,00261,0015.089.129
28. Juli 2022259,30259,30255,80256,40256,409.714.947
27. Juli 2022254,80258,90254,03256,50256,508.828.975
26. Juli 2022254,40256,40251,80251,80251,809.718.582
25. Juli 2022255,40257,01252,70255,20255,207.188.270
22. Juli 2022258,60260,50256,70256,70256,708.370.626
21. Juli 2022255,90259,20252,30259,20259,2022.760.216
20. Juli 2022256,40256,80251,60254,70254,7017.641.564
19. Juli 2022247,50254,50246,10254,50254,5011.494.427
18. Juli 2022245,80250,10245,80248,90248,908.744.446
15. Juli 2022240,00244,60238,00244,60244,6011.288.817
14. Juli 2022244,10245,20237,80238,40238,4027.987.603
13. Juli 2022248,60249,20241,60244,30244,308.391.214
12. Juli 2022243,10249,30242,50249,30249,309.308.544
11. Juli 2022240,90247,00239,75244,60244,607.284.356
08. Juli 2022241,10245,20240,30244,30244,3010.991.716
07. Juli 2022237,00243,99237,00242,10242,1014.335.211
06. Juli 2022236,30238,90231,80233,20233,2016.326.294
05. Juli 2022245,50246,80233,60233,60233,6024.122.438
04. Juli 2022244,40245,30241,80244,00244,0010.602.135
01. Juli 2022238,00245,80237,40242,60242,608.546.894
30. Juni 2022241,00242,40238,00239,50239,5016.461.699
29. Juni 2022250,10251,60245,20245,20245,208.377.936
28. Juni 2022252,00253,10249,60250,90250,9011.186.944
27. Juni 2022245,70247,20244,40246,70246,7014.451.268
24. Juni 2022237,20245,00235,30244,60244,6011.114.574
23. Juni 2022240,30242,25235,40236,00236,0011.994.748
22. Juni 2022241,30242,20238,45241,20241,2014.114.999
21. Juni 2022248,40249,50245,10245,10245,105.885.119
20. Juni 2022245,20248,00244,00246,90246,9011.845.582
17. Juni 2022244,00247,30240,70244,30244,3020.265.018
16. Juni 2022248,20248,50238,70244,00244,0031.464.624
15. Juni 2022243,00252,40243,00249,70249,7026.693.261
14. Juni 2022243,30244,10240,00241,50241,5032.858.246
13. Juni 2022240,10241,80235,52240,80240,8024.858.901
10. Juni 2022251,40251,90241,80242,50242,5019.614.634
09. Juni 2022255,00256,50252,20253,60253,6013.395.490
08. Juni 2022257,80258,60254,60256,80256,8010.545.898
07. Juni 2022258,90259,60254,90256,80256,8023.601.624
06. Juni 2022258,00263,40258,00260,20260,2013.105.087
01. Juni 2022263,00263,00254,60255,60255,6034.065.439
31. Mai 2022264,30265,20259,70259,70259,7064.815.783
30. Mai 2022264,00267,10262,50265,10265,1024.771.783
27. Mai 2022258,30263,59256,55262,20262,2012.712.834
26. Mai 2022253,50259,60252,30258,50258,5016.524.518
25. Mai 2022255,90256,49252,80252,80252,8021.906.661
24. Mai 2022255,20257,58252,10252,10252,1021.544.096
23. Mai 2022255,70257,80253,70257,80257,8012.111.364
20. Mai 2022249,60257,40249,60250,90250,9016.237.432
19. Mai 2022253,50253,60243,80246,70246,7042.975.816
18. Mai 2022259,70260,25254,50254,50254,5015.014.084
17. Mai 2022253,30259,35252,30258,50258,5015.077.305
16. Mai 2022247,10252,30244,60252,30252,3016.157.802
13. Mai 2022242,20248,80242,20248,70248,7011.286.554
12. Mai 2022237,60241,40235,80239,30239,3011.713.234
11. Mai 2022240,20243,70235,85242,70242,7020.885.728
10. Mai 2022236,90241,80236,00238,50238,5014.203.620
09. Mai 2022239,60240,80235,20235,20235,2012.110.890
06. Mai 2022246,50247,30239,80239,80239,8017.070.596
05. Mai 2022254,60255,51246,30246,90246,9014.656.961
04. Mai 2022254,50255,00248,80249,20249,2011.357.795
03. Mai 2022252,00259,20251,90253,50253,5012.965.670
29. Apr. 2022252,90254,68251,25252,10252,1011.290.472
28. Apr. 2022248,90251,25248,10250,20250,2013.881.068
27. Apr. 2022250,90251,00245,20245,30245,3023.695.647
26. Apr. 2022256,60257,90249,50249,70249,7025.658.977
25. Apr. 2022252,90256,80252,10252,50252,5027.498.172
22. Apr. 2022261,10263,20257,80257,90257,9027.155.290
21. Apr. 2022265,00267,35261,38265,20265,2022.103.106
21. Apr. 202213.27 Dividende
20. Apr. 2022272,80278,90271,70277,80264,5316.824.498
19. Apr. 2022274,20276,00271,70271,70258,7219.171.869
14. Apr. 2022271,10274,40269,40274,40261,2921.188.600
13. Apr. 2022270,40273,20268,00270,20257,2915.685.644
12. Apr. 2022267,50272,90266,50271,40258,4411.009.145
11. Apr. 2022269,30273,10268,64270,80257,8612.077.200
08. Apr. 2022270,30272,70268,10268,80255,9612.516.238
07. Apr. 2022271,50272,20265,40266,50253,7719.757.446
06. Apr. 2022272,00276,60267,60270,20257,2918.493.856
05. Apr. 2022270,20273,40268,60272,70259,6714.967.912
04. Apr. 2022272,10273,47269,25270,70257,7714.752.208
01. Apr. 2022273,60276,50271,20271,20258,258.396.270
31. März 2022273,80276,00271,10272,00259,0112.916.236
30. März 2022278,90279,90272,60273,10260,0512.888.045
29. März 2022274,20283,40271,76280,20266,8218.839.941
28. März 2022270,10274,00269,10269,50256,6318.238.650
25. März 2022270,90271,00266,50267,50254,7210.806.231
24. März 2022274,30275,90271,00271,70258,7210.081.095
23. März 2022279,90281,20272,90273,60260,5311.673.883
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...