Deutsche Märkte geschlossen

Legal & General Group Plc (LGEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
260,900,00 (0,00%)
Börsenschluss: 06:28PM GMT
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022260,50261,30258,10260,90260,9019.069.825
24. Nov. 2022260,10263,80259,70260,90260,9010.762.520
23. Nov. 2022258,80261,40257,80260,20260,207.586.161
22. Nov. 2022260,90262,60258,00258,20258,2013.521.922
21. Nov. 2022259,20261,40191,37260,50260,508.439.344
18. Nov. 2022261,70265,40258,30261,40261,4024.409.306
17. Nov. 2022248,00254,30246,80253,60253,6016.369.956
16. Nov. 2022246,40248,00244,50248,00248,0016.852.916
15. Nov. 2022246,90249,10243,30246,30246,3011.737.104
14. Nov. 2022250,30251,95246,30248,20248,2013.876.089
11. Nov. 2022247,00254,70245,80249,20249,2028.262.563
10. Nov. 2022235,20246,80234,50246,80246,8018.268.634
09. Nov. 2022238,50239,30234,70236,30236,3012.481.855
08. Nov. 2022238,00240,10236,00239,50239,5018.769.947
07. Nov. 2022236,90240,80235,60239,20239,209.975.514
04. Nov. 2022233,80239,10231,50238,30238,3011.791.864
03. Nov. 2022231,90233,20227,80231,30231,3028.215.824
02. Nov. 2022236,40237,40233,30234,20234,208.774.811
01. Nov. 2022236,30237,90234,10235,10235,1014.737.487
31. Okt. 2022230,90234,90230,02232,90232,9017.587.110
28. Okt. 2022228,50231,90226,60230,50230,5010.680.199
27. Okt. 2022232,50234,30231,00231,90231,9013.125.747
26. Okt. 2022233,90236,10231,80234,10234,1023.148.537
25. Okt. 2022234,20235,17228,35235,00235,0012.524.312
24. Okt. 2022229,90235,60229,40232,30232,3022.504.465
21. Okt. 2022228,20230,30224,90228,70228,7012.638.857
20. Okt. 2022227,00233,00224,50229,90229,9013.943.119
19. Okt. 2022228,50230,29221,66228,00228,0011.421.820
18. Okt. 2022230,00233,80227,40227,40227,4022.895.720
17. Okt. 2022218,20229,80217,52226,50226,5024.717.441
14. Okt. 2022221,60225,60217,52218,60218,6020.897.151
13. Okt. 2022202,60218,20201,40217,30217,3025.854.264
12. Okt. 2022212,00212,00202,40204,10204,1028.495.316
11. Okt. 2022221,20221,34212,30212,30212,3025.903.909
10. Okt. 2022220,10227,80219,90223,90223,9014.729.220
07. Okt. 2022223,10225,50220,00221,80221,809.857.796
06. Okt. 2022227,80229,90223,50224,20224,2021.185.402
05. Okt. 2022234,00236,51224,60225,70225,7019.279.733
04. Okt. 2022230,00235,52227,80235,00235,0032.314.478
03. Okt. 2022212,70221,93211,32221,90221,9033.417.673
30. Sept. 2022212,50221,20212,50216,50216,5025.517.474
29. Sept. 2022218,20219,54208,90212,50212,5035.490.994
28. Sept. 2022228,70230,50212,90220,30220,3054.165.080
27. Sept. 2022244,30245,10233,40233,40233,4023.469.349
26. Sept. 2022245,20245,20239,40242,06242,0618.727.882
23. Sept. 2022255,10257,00244,40246,20246,2015.355.000
22. Sept. 2022260,00262,86254,60254,90254,909.575.553
21. Sept. 2022257,90262,00256,30262,00262,0010.662.389
20. Sept. 2022264,10266,20258,30259,30259,3022.978.883
16. Sept. 2022260,00265,11258,10262,00262,0022.755.961
15. Sept. 2022260,90263,80259,90262,90262,906.277.704
14. Sept. 2022261,00262,50256,30259,80259,8010.229.815
13. Sept. 2022266,70269,90261,10262,30262,3017.313.399
12. Sept. 2022264,40267,70262,38265,80265,809.676.017
09. Sept. 2022258,10262,87257,80262,30262,3014.703.284
08. Sept. 2022257,00258,10251,70256,60256,6014.950.860
07. Sept. 2022255,00256,60253,70255,00255,0029.846.202
06. Sept. 2022253,70262,27252,80258,00258,0023.047.138
05. Sept. 2022251,30253,62247,40253,50253,5011.790.656
02. Sept. 2022246,40256,17245,60254,70254,7014.072.458
01. Sept. 2022250,00250,80244,10245,40245,4013.465.493
31. Aug. 2022256,20257,13251,20252,50252,5022.628.870
30. Aug. 2022253,10258,60252,00254,70254,7011.618.866
26. Aug. 2022260,00261,80255,50255,50255,5013.440.954
25. Aug. 2022263,60263,60257,00258,40258,408.528.022
24. Aug. 2022262,30263,50256,20259,40259,4010.595.488
23. Aug. 2022262,90265,50262,00263,40263,409.799.724
22. Aug. 2022269,50270,87262,80263,80263,8012.806.232
19. Aug. 2022270,30272,90269,01270,00270,0010.530.572
18. Aug. 2022277,40277,40269,80270,60270,6014.357.914
18. Aug. 20225.44 Dividende
17. Aug. 2022286,80287,90280,60282,30276,8613.151.799
16. Aug. 2022284,40286,60283,80283,90278,4312.463.843
15. Aug. 2022283,20284,30281,60284,30278,828.695.073
12. Aug. 2022281,20284,15281,00282,70277,259.652.195
11. Aug. 2022283,00284,40280,60281,00275,5911.351.482
10. Aug. 2022270,80282,70270,30281,20275,7817.666.583
09. Aug. 2022275,10275,10265,00270,00264,8013.473.514
08. Aug. 2022273,50274,80268,70271,60266,3713.832.458
05. Aug. 2022269,00269,40266,50266,50261,367.775.054
04. Aug. 2022267,10269,90266,10269,30264,119.448.819
03. Aug. 2022262,20266,80261,45266,80261,667.727.238
02. Aug. 2022262,10264,50260,92262,60257,546.883.253
01. Aug. 2022261,40266,40260,45263,10258,038.033.077
29. Juli 2022258,50261,80257,70261,00255,9715.089.129
28. Juli 2022259,30259,30255,80256,40251,469.714.947
27. Juli 2022254,80258,90254,03256,50251,568.828.975
26. Juli 2022254,40256,40251,80251,80246,959.718.582
25. Juli 2022255,40257,01252,70255,20250,287.188.270
22. Juli 2022258,60260,50256,70256,70251,758.370.626
21. Juli 2022255,90259,20252,30259,20254,2122.760.216
20. Juli 2022256,40256,80251,60254,70249,7917.641.564
19. Juli 2022247,50254,50246,10254,50249,6011.494.427
18. Juli 2022245,80250,10245,80248,90244,108.744.446
15. Juli 2022240,00244,60238,00244,60239,8911.288.817
14. Juli 2022244,10245,20237,80238,40233,8127.987.603
13. Juli 2022248,60249,20241,60244,30239,598.391.214
12. Juli 2022243,10249,30242,50249,30244,509.308.544
11. Juli 2022240,90247,00239,75244,60239,897.284.356
08. Juli 2022241,10245,20240,30244,30239,5910.991.716
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...