Deutsche Märkte geschlossen
DAX
13.787,73-200,97(-1,44%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dow Jones 30
30.814,26-177,24(-0,57%)
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
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Jan. 2021 | 36,22 | 36,80 | 35,70 | 35,94 | 35,94 | 172.338.958 |
| 14. Jan. 2021 | 36,71 | 36,99 | 36,22 | 36,46 | 36,46 | 119.276.836 |
| 13. Jan. 2021 | 37,05 | 37,05 | 36,15 | 36,24 | 36,24 | 112.024.586 |
| 12. Jan. 2021 | 36,47 | 37,08 | 36,33 | 36,74 | 36,74 | 158.929.668 |
| 11. Jan. 2021 | 36,07 | 36,83 | 36,06 | 36,17 | 36,17 | 153.132.933 |
| 08. Jan. 2021 | 37,13 | 37,42 | 36,24 | 36,83 | 36,83 | 191.583.629 |
| 07. Jan. 2021 | 37,50 | 37,95 | 36,34 | 36,89 | 36,89 | 200.698.783 |
| 06. Jan. 2021 | 36,47 | 37,56 | 35,60 | 37,16 | 37,16 | 397.870.600 |
| 05. Jan. 2021 | 34,64 | 35,60 | 34,07 | 35,21 | 35,21 | 218.145.818 |
| 04. Jan. 2021 | 37,00 | 37,24 | 34,60 | 34,83 | 34,83 | 396.174.544 |
| 31. Dez. 2020 | 36,28 | 37,01 | 36,06 | 36,44 | 36,44 | 104.467.778 |
| 30. Dez. 2020 | 36,94 | 37,63 | 36,78 | 36,81 | 36,81 | 142.842.833 |
| 29. Dez. 2020 | 38,80 | 39,10 | 36,69 | 36,76 | 36,76 | 326.575.929 |
| 24. Dez. 2020 | 38,86 | 40,05 | 38,42 | 38,60 | 38,60 | 269.729.556 |
| 23. Dez. 2020 | 34,72 | 37,70 | 34,72 | 37,13 | 37,13 | 403.869.991 |
| 22. Dez. 2020 | 33,91 | 35,19 | 33,74 | 34,69 | 34,69 | 178.730.216 |
| 21. Dez. 2020 | 33,36 | 36,03 | 32,00 | 33,58 | 33,58 | 343.560.165 |
| 18. Dez. 2020 | 35,90 | 36,03 | 34,90 | 34,90 | 34,90 | 332.540.166 |
| 17. Dez. 2020 | 36,51 | 37,00 | 35,96 | 36,22 | 36,22 | 177.087.736 |
| 16. Dez. 2020 | 37,03 | 37,72 | 36,28 | 36,28 | 36,28 | 242.091.960 |
| 15. Dez. 2020 | 35,63 | 37,01 | 35,22 | 36,65 | 36,65 | 380.477.148 |
| 14. Dez. 2020 | 34,99 | 36,39 | 34,60 | 35,73 | 35,73 | 280.361.772 |
| 11. Dez. 2020 | 35,76 | 36,17 | 33,24 | 34,07 | 34,07 | 356.533.901 |
| 10. Dez. 2020 | 36,92 | 37,00 | 34,56 | 35,67 | 35,67 | 400.382.461 |
| 09. Dez. 2020 | 37,24 | 37,97 | 37,19 | 37,25 | 37,25 | 159.190.277 |
| 08. Dez. 2020 | 36,99 | 38,04 | 36,85 | 37,19 | 37,19 | 209.227.033 |
| 07. Dez. 2020 | 38,53 | 38,60 | 36,82 | 37,33 | 37,33 | 291.946.176 |
| 04. Dez. 2020 | 38,80 | 39,49 | 38,30 | 39,03 | 39,03 | 242.276.964 |
| 03. Dez. 2020 | 38,90 | 39,56 | 38,16 | 39,20 | 39,20 | 305.393.067 |
| 02. Dez. 2020 | 37,85 | 38,94 | 37,36 | 38,74 | 38,74 | 222.719.388 |
| 01. Dez. 2020 | 35,49 | 38,28 | 35,25 | 38,28 | 38,28 | 244.156.813 |
| 30. Nov. 2020 | 37,69 | 37,98 | 35,62 | 35,62 | 35,62 | 343.886.051 |
| 27. Nov. 2020 | 36,21 | 37,42 | 35,83 | 37,29 | 37,29 | 361.581.226 |
| 26. Nov. 2020 | 38,14 | 38,15 | 35,77 | 37,32 | 37,32 | 294.316.183 |
| 25. Nov. 2020 | 40,68 | 40,82 | 37,50 | 38,13 | 38,13 | 367.835.127 |
| 24. Nov. 2020 | 37,45 | 39,87 | 37,30 | 39,50 | 39,50 | 383.355.000 |
| 23. Nov. 2020 | 36,15 | 37,38 | 35,55 | 37,20 | 37,20 | 269.962.523 |
| 20. Nov. 2020 | 35,60 | 36,26 | 35,00 | 35,81 | 35,81 | 236.741.478 |
| 19. Nov. 2020 | 35,00 | 35,76 | 34,83 | 35,65 | 35,65 | 330.453.203 |
| 18. Nov. 2020 | 35,54 | 36,00 | 34,85 | 35,67 | 35,67 | 253.504.305 |
| 17. Nov. 2020 | 35,72 | 36,15 | 35,08 | 35,60 | 35,60 | 265.795.860 |
| 16. Nov. 2020 | 35,10 | 36,44 | 35,03 | 35,59 | 35,59 | 335.834.224 |
| 13. Nov. 2020 | 33,07 | 35,00 | 32,62 | 34,72 | 34,72 | 335.666.802 |
| 12. Nov. 2020 | 32,89 | 33,74 | 32,29 | 33,47 | 33,47 | 242.164.742 |
| 11. Nov. 2020 | 32,12 | 33,70 | 31,87 | 33,38 | 33,38 | 342.572.026 |
| 10. Nov. 2020 | 31,28 | 33,08 | 30,82 | 32,13 | 32,13 | 434.823.444 |
| 09. Nov. 2020 | 27,72 | 31,82 | 27,36 | 30,78 | 30,78 | 555.165.909 |
| 06. Nov. 2020 | 27,87 | 28,29 | 27,36 | 27,36 | 27,36 | 189.650.158 |
| 05. Nov. 2020 | 28,61 | 28,75 | 27,22 | 27,71 | 27,71 | 280.894.568 |
| 04. Nov. 2020 | 28,17 | 29,12 | 27,88 | 28,52 | 28,52 | 160.111.489 |
| 03. Nov. 2020 | 28,08 | 29,40 | 27,88 | 29,25 | 29,25 | 191.093.059 |
| 02. Nov. 2020 | 27,82 | 27,92 | 27,10 | 27,83 | 27,83 | 164.977.085 |
| 30. Okt. 2020 | 27,95 | 28,48 | 27,67 | 28,02 | 28,02 | 178.083.538 |
| 29. Okt. 2020 | 27,49 | 29,07 | 27,35 | 28,28 | 28,28 | 246.260.835 |
| 28. Okt. 2020 | 27,74 | 28,08 | 27,03 | 27,65 | 27,65 | 312.479.477 |
| 27. Okt. 2020 | 29,69 | 29,82 | 28,15 | 28,33 | 28,33 | 180.792.193 |
| 26. Okt. 2020 | 28,87 | 29,84 | 28,20 | 29,05 | 29,05 | 242.786.482 |
| 23. Okt. 2020 | 28,40 | 29,70 | 27,95 | 29,28 | 29,28 | 293.985.333 |
| 22. Okt. 2020 | 27,15 | 27,92 | 26,92 | 27,92 | 27,92 | 157.125.926 |
| 21. Okt. 2020 | 27,17 | 27,55 | 26,84 | 27,17 | 27,17 | 165.557.147 |
| 20. Okt. 2020 | 27,02 | 27,44 | 26,76 | 27,17 | 27,17 | 157.730.479 |
| 19. Okt. 2020 | 27,07 | 27,67 | 26,77 | 27,12 | 27,12 | 133.608.836 |
| 16. Okt. 2020 | 26,86 | 27,08 | 26,11 | 27,01 | 27,01 | 163.889.626 |
| 15. Okt. 2020 | 26,57 | 26,77 | 25,99 | 26,59 | 26,59 | 142.107.014 |
| 14. Okt. 2020 | 26,88 | 27,33 | 26,77 | 26,96 | 26,96 | 142.900.459 |
| 13. Okt. 2020 | 28,16 | 28,20 | 26,64 | 26,87 | 26,87 | 257.931.793 |
| 12. Okt. 2020 | 28,44 | 28,72 | 28,03 | 28,07 | 28,07 | 149.113.706 |
| 09. Okt. 2020 | 28,50 | 28,78 | 28,18 | 28,23 | 28,23 | 171.781.390 |
| 08. Okt. 2020 | 28,03 | 28,61 | 27,72 | 28,38 | 28,38 | 186.415.374 |
| 07. Okt. 2020 | 27,83 | 28,82 | 27,60 | 27,90 | 27,90 | 182.387.381 |
| 06. Okt. 2020 | 27,50 | 27,95 | 27,10 | 27,95 | 27,95 | 277.883.984 |
| 05. Okt. 2020 | 27,82 | 27,94 | 26,70 | 26,99 | 26,99 | 159.558.443 |
| 02. Okt. 2020 | 26,12 | 27,19 | 26,01 | 27,19 | 27,19 | 167.305.647 |
| 01. Okt. 2020 | 26,74 | 26,97 | 25,93 | 26,53 | 26,53 | 147.912.748 |
| 30. Sept. 2020 | 25,76 | 26,77 | 25,60 | 26,35 | 26,35 | 221.981.207 |
| 29. Sept. 2020 | 26,44 | 26,56 | 26,10 | 26,13 | 26,13 | 170.484.572 |
| 28. Sept. 2020 | 25,20 | 26,73 | 24,55 | 26,59 | 26,59 | 313.030.166 |
| 25. Sept. 2020 | 24,82 | 25,23 | 24,63 | 24,72 | 24,72 | 196.214.677 |
| 24. Sept. 2020 | 24,04 | 25,15 | 23,89 | 24,58 | 24,58 | 194.865.701 |
| 23. Sept. 2020 | 24,24 | 25,28 | 24,20 | 24,58 | 24,58 | 223.024.340 |
| 22. Sept. 2020 | 24,26 | 24,74 | 23,58 | 24,29 | 24,29 | 252.300.413 |
| 21. Sept. 2020 | 25,00 | 25,05 | 23,64 | 23,98 | 23,98 | 307.397.183 |
| 18. Sept. 2020 | 26,20 | 26,32 | 25,24 | 25,24 | 25,24 | 414.288.810 |
| 17. Sept. 2020 | 26,18 | 26,46 | 26,02 | 26,25 | 26,25 | 119.767.296 |
| 16. Sept. 2020 | 26,17 | 26,73 | 25,91 | 26,58 | 26,58 | 211.594.957 |
| 15. Sept. 2020 | 26,17 | 26,50 | 25,95 | 26,16 | 26,16 | 145.267.013 |
| 14. Sept. 2020 | 26,05 | 26,48 | 25,81 | 26,36 | 26,36 | 160.823.985 |
| 11. Sept. 2020 | 26,35 | 26,50 | 25,87 | 25,88 | 25,88 | 184.051.169 |
| 10. Sept. 2020 | 26,41 | 26,80 | 26,00 | 26,42 | 26,42 | 177.914.370 |
| 09. Sept. 2020 | 26,32 | 26,60 | 25,95 | 26,48 | 26,48 | 169.263.018 |
| 08. Sept. 2020 | 27,02 | 27,25 | 26,18 | 26,46 | 26,46 | 163.059.131 |
| 07. Sept. 2020 | 27,00 | 27,17 | 26,36 | 26,97 | 26,97 | 353.944.866 |
| 04. Sept. 2020 | 26,80 | 27,63 | 26,72 | 26,94 | 26,94 | 198.721.877 |
| 03. Sept. 2020 | 27,28 | 27,84 | 26,74 | 26,88 | 26,88 | 192.771.558 |
| 02. Sept. 2020 | 27,00 | 27,28 | 26,65 | 27,01 | 27,01 | 174.328.488 |
| 01. Sept. 2020 | 27,81 | 27,99 | 26,85 | 26,94 | 26,94 | 259.148.859 |
| 28. Aug. 2020 | 28,24 | 28,75 | 28,07 | 28,35 | 28,35 | 184.729.851 |
| 27. Aug. 2020 | 28,32 | 28,59 | 28,08 | 28,20 | 28,20 | 94.257.788 |
| 26. Aug. 2020 | 28,18 | 28,56 | 28,03 | 28,48 | 28,48 | 91.481.211 |
| 25. Aug. 2020 | 28,83 | 29,26 | 28,17 | 28,20 | 28,20 | 167.338.907 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
