Deutsche Märkte geschlossen

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
35,94-0,52 (-1,43%)
Börsenschluss: 4:35PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 202136,2236,8035,7035,9435,94172.338.958
14. Jan. 202136,7136,9936,2236,4636,46119.276.836
13. Jan. 202137,0537,0536,1536,2436,24112.024.586
12. Jan. 202136,4737,0836,3336,7436,74158.929.668
11. Jan. 202136,0736,8336,0636,1736,17153.132.933
08. Jan. 202137,1337,4236,2436,8336,83191.583.629
07. Jan. 202137,5037,9536,3436,8936,89200.698.783
06. Jan. 202136,4737,5635,6037,1637,16397.870.600
05. Jan. 202134,6435,6034,0735,2135,21218.145.818
04. Jan. 202137,0037,2434,6034,8334,83396.174.544
31. Dez. 202036,2837,0136,0636,4436,44104.467.778
30. Dez. 202036,9437,6336,7836,8136,81142.842.833
29. Dez. 202038,8039,1036,6936,7636,76326.575.929
24. Dez. 202038,8640,0538,4238,6038,60269.729.556
23. Dez. 202034,7237,7034,7237,1337,13403.869.991
22. Dez. 202033,9135,1933,7434,6934,69178.730.216
21. Dez. 202033,3636,0332,0033,5833,58343.560.165
18. Dez. 202035,9036,0334,9034,9034,90332.540.166
17. Dez. 202036,5137,0035,9636,2236,22177.087.736
16. Dez. 202037,0337,7236,2836,2836,28242.091.960
15. Dez. 202035,6337,0135,2236,6536,65380.477.148
14. Dez. 202034,9936,3934,6035,7335,73280.361.772
11. Dez. 202035,7636,1733,2434,0734,07356.533.901
10. Dez. 202036,9237,0034,5635,6735,67400.382.461
09. Dez. 202037,2437,9737,1937,2537,25159.190.277
08. Dez. 202036,9938,0436,8537,1937,19209.227.033
07. Dez. 202038,5338,6036,8237,3337,33291.946.176
04. Dez. 202038,8039,4938,3039,0339,03242.276.964
03. Dez. 202038,9039,5638,1639,2039,20305.393.067
02. Dez. 202037,8538,9437,3638,7438,74222.719.388
01. Dez. 202035,4938,2835,2538,2838,28244.156.813
30. Nov. 202037,6937,9835,6235,6235,62343.886.051
27. Nov. 202036,2137,4235,8337,2937,29361.581.226
26. Nov. 202038,1438,1535,7737,3237,32294.316.183
25. Nov. 202040,6840,8237,5038,1338,13367.835.127
24. Nov. 202037,4539,8737,3039,5039,50383.355.000
23. Nov. 202036,1537,3835,5537,2037,20269.962.523
20. Nov. 202035,6036,2635,0035,8135,81236.741.478
19. Nov. 202035,0035,7634,8335,6535,65330.453.203
18. Nov. 202035,5436,0034,8535,6735,67253.504.305
17. Nov. 202035,7236,1535,0835,6035,60265.795.860
16. Nov. 202035,1036,4435,0335,5935,59335.834.224
13. Nov. 202033,0735,0032,6234,7234,72335.666.802
12. Nov. 202032,8933,7432,2933,4733,47242.164.742
11. Nov. 202032,1233,7031,8733,3833,38342.572.026
10. Nov. 202031,2833,0830,8232,1332,13434.823.444
09. Nov. 202027,7231,8227,3630,7830,78555.165.909
06. Nov. 202027,8728,2927,3627,3627,36189.650.158
05. Nov. 202028,6128,7527,2227,7127,71280.894.568
04. Nov. 202028,1729,1227,8828,5228,52160.111.489
03. Nov. 202028,0829,4027,8829,2529,25191.093.059
02. Nov. 202027,8227,9227,1027,8327,83164.977.085
30. Okt. 202027,9528,4827,6728,0228,02178.083.538
29. Okt. 202027,4929,0727,3528,2828,28246.260.835
28. Okt. 202027,7428,0827,0327,6527,65312.479.477
27. Okt. 202029,6929,8228,1528,3328,33180.792.193
26. Okt. 202028,8729,8428,2029,0529,05242.786.482
23. Okt. 202028,4029,7027,9529,2829,28293.985.333
22. Okt. 202027,1527,9226,9227,9227,92157.125.926
21. Okt. 202027,1727,5526,8427,1727,17165.557.147
20. Okt. 202027,0227,4426,7627,1727,17157.730.479
19. Okt. 202027,0727,6726,7727,1227,12133.608.836
16. Okt. 202026,8627,0826,1127,0127,01163.889.626
15. Okt. 202026,5726,7725,9926,5926,59142.107.014
14. Okt. 202026,8827,3326,7726,9626,96142.900.459
13. Okt. 202028,1628,2026,6426,8726,87257.931.793
12. Okt. 202028,4428,7228,0328,0728,07149.113.706
09. Okt. 202028,5028,7828,1828,2328,23171.781.390
08. Okt. 202028,0328,6127,7228,3828,38186.415.374
07. Okt. 202027,8328,8227,6027,9027,90182.387.381
06. Okt. 202027,5027,9527,1027,9527,95277.883.984
05. Okt. 202027,8227,9426,7026,9926,99159.558.443
02. Okt. 202026,1227,1926,0127,1927,19167.305.647
01. Okt. 202026,7426,9725,9326,5326,53147.912.748
30. Sept. 202025,7626,7725,6026,3526,35221.981.207
29. Sept. 202026,4426,5626,1026,1326,13170.484.572
28. Sept. 202025,2026,7324,5526,5926,59313.030.166
25. Sept. 202024,8225,2324,6324,7224,72196.214.677
24. Sept. 202024,0425,1523,8924,5824,58194.865.701
23. Sept. 202024,2425,2824,2024,5824,58223.024.340
22. Sept. 202024,2624,7423,5824,2924,29252.300.413
21. Sept. 202025,0025,0523,6423,9823,98307.397.183
18. Sept. 202026,2026,3225,2425,2425,24414.288.810
17. Sept. 202026,1826,4626,0226,2526,25119.767.296
16. Sept. 202026,1726,7325,9126,5826,58211.594.957
15. Sept. 202026,1726,5025,9526,1626,16145.267.013
14. Sept. 202026,0526,4825,8126,3626,36160.823.985
11. Sept. 202026,3526,5025,8725,8825,88184.051.169
10. Sept. 202026,4126,8026,0026,4226,42177.914.370
09. Sept. 202026,3226,6025,9526,4826,48169.263.018
08. Sept. 202027,0227,2526,1826,4626,46163.059.131
07. Sept. 202027,0027,1726,3626,9726,97353.944.866
04. Sept. 202026,8027,6326,7226,9426,94198.721.877
03. Sept. 202027,2827,8426,7426,8826,88192.771.558
02. Sept. 202027,0027,2826,6527,0127,01174.328.488
01. Sept. 202027,8127,9926,8526,9426,94259.148.859
28. Aug. 202028,2428,7528,0728,3528,35184.729.851
27. Aug. 202028,3228,5928,0828,2028,2094.257.788
26. Aug. 202028,1828,5628,0328,4828,4891.481.211
25. Aug. 202028,8329,2628,1728,2028,20167.338.907
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...