Deutsche Märkte öffnen in 4 Stunden 12 Minuten

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
38,88-0,12 (-0,32%)
Börsenschluss: 4:35PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. März 2021------
02. März 2021------
01. März 202139,6039,7238,9939,0139,01162.494.230
26. Feb. 202138,5039,2438,0339,0039,00541.710.054
25. Feb. 202139,5839,9238,8339,2139,21301.035.350
24. Feb. 202140,8541,0038,3739,3339,33486.094.094
23. Feb. 202138,9339,5938,6239,2239,22311.824.333
22. Feb. 202138,1038,5437,5338,4238,42153.693.215
19. Feb. 202137,6038,5936,9138,1938,19225.045.181
18. Feb. 202138,8038,9737,1137,4937,49270.616.682
17. Feb. 202139,4739,6538,5638,9238,92172.194.425
16. Feb. 202139,5039,5038,4639,4839,48247.123.172
15. Feb. 202137,8339,1937,3039,0939,09290.453.462
12. Feb. 202136,6737,4236,2737,1037,10135.270.378
11. Feb. 202137,4837,7636,7537,0737,07213.707.092
10. Feb. 202138,0038,2237,1737,5037,50177.399.859
09. Feb. 202137,7237,9337,2137,5437,54129.770.297
08. Feb. 202138,1038,3237,5137,7037,70286.839.716
05. Feb. 202136,9937,5236,3637,0037,00380.657.321
04. Feb. 202134,4236,6633,8336,1136,11412.023.812
03. Feb. 202134,6235,0033,9034,1834,18159.443.235
02. Feb. 202133,9234,3433,5933,9933,99139.364.758
01. Feb. 202133,5334,2233,0833,5333,53232.310.879
29. Jan. 202132,9433,6732,3733,0033,00203.699.900
28. Jan. 202132,8433,5432,2433,4733,47230.268.973
27. Jan. 202133,6334,3532,8833,2533,25261.696.512
26. Jan. 202133,7934,7333,6534,4134,41115.446.667
25. Jan. 202135,0835,2730,8233,8333,83160.164.594
22. Jan. 202135,0035,2134,4434,7734,77185.598.595
21. Jan. 202136,0036,2035,1435,3135,31156.158.062
20. Jan. 202136,0336,0835,0335,7835,78177.987.106
19. Jan. 202136,6036,6835,6436,0036,00163.559.665
18. Jan. 202135,9436,4435,6836,1736,1770.657.203
15. Jan. 202136,2236,8035,7035,9435,94185.923.864
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...