LGEN.L - Legal & General Group Plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Apr. 2020172,65185,70169,35177,55177,5529.886.305
01. Apr. 2020180,00181,77171,55171,55171,5531.018.711
31. März 2020195,15210,14187,25193,85193,8531.573.262
30. März 2020211,20212,80192,25192,25192,2530.050.561
27. März 2020205,50210,20195,70209,40209,4050.567.405
26. März 2020180,65216,50175,20215,60215,6057.077.290
25. März 2020169,20187,65167,30187,65187,6544.298.244
24. März 2020147,40161,55142,05161,55161,5545.398.975
23. März 2020145,00150,15138,60138,60138,6043.475.685
20. März 2020168,00170,65155,20157,05157,0550.612.228
19. März 2020162,40162,85138,00155,95155,9553.987.509
18. März 2020169,35172,80158,50161,10161,1031.702.267
17. März 2020184,15185,00155,20175,70175,7051.604.188
16. März 2020182,35182,35117,30174,25174,2541.763.196
13. März 2020196,25208,08186,30193,00193,0044.207.136
12. März 2020209,00209,30182,85182,85182,8557.610.618
11. März 2020227,50233,00220,50220,50220,5035.727.381
10. März 2020224,50237,60220,80220,80220,8039.327.901
09. März 2020223,60229,90215,40218,00218,0041.773.234
06. März 2020241,80245,32235,80241,40241,4033.069.114
05. März 2020264,20266,00247,50248,00248,0029.435.589
04. März 2020263,90270,30256,10261,50261,5031.112.240
03. März 2020260,00267,40259,40265,10265,1029.998.255
02. März 2020265,50267,24245,10254,50254,5033.556.784
28. Feb. 2020250,00264,10250,00260,00260,0051.168.506
27. Feb. 2020283,40283,40266,80269,10269,1023.599.363
26. Feb. 2020283,30288,70277,00288,70288,7021.362.585
25. Feb. 2020302,10304,40285,40287,00287,0017.282.211
24. Feb. 2020306,40306,50298,90300,80300,8014.553.966
21. Feb. 2020313,30315,30311,00313,90313,909.510.999
20. Feb. 2020318,30319,20314,70314,90314,9015.252.127
19. Feb. 2020317,20319,30316,80318,30318,307.909.872
18. Feb. 2020316,50318,70314,80315,50315,509.539.023
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
*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