Deutsche Märkte schließen in 3 Stunden 28 Minuten

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
28,63-0,55 (-1,88%)
Ab 12:47PM BST. Markt geöffnet.
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Aug. 202029,0129,1028,0228,6328,6369.269.163
13. Aug. 202029,2829,6829,0229,1829,18106.759.883
12. Aug. 202029,4530,0729,2829,6929,69197.218.699
11. Aug. 202028,7329,6328,6529,4529,45206.300.339
10. Aug. 202028,2228,5627,9328,4228,42178.864.436
07. Aug. 202028,0728,1627,4927,7827,78106.901.984
06. Aug. 202028,1228,2827,4828,1628,16142.120.571
05. Aug. 202028,4228,6127,8828,1728,17162.668.620
04. Aug. 202027,7428,5127,6728,1628,16190.376.551
03. Aug. 202025,9727,9825,8927,8727,87430.663.048
31. Juli 202026,5026,9825,4326,2826,28344.278.032
30. Juli 202027,0027,6125,7126,2026,20714.742.095
29. Juli 202029,4529,5428,3028,3628,36222.117.317
28. Juli 202028,8829,2328,5629,2229,22165.473.357
27. Juli 202029,6829,8328,7228,9028,90352.244.425
24. Juli 202030,0030,2429,6629,6929,69151.008.724
23. Juli 202030,4330,5330,0030,1730,17148.677.270
22. Juli 202030,5030,7930,0530,3230,32284.988.418
21. Juli 202030,7431,1730,1730,5030,50178.419.771
20. Juli 2020------
17. Juli 202030,3030,7029,8830,5730,57205.731.994
16. Juli 202030,2430,6530,0530,5330,53126.076.131
15. Juli 202030,3030,4929,6730,3930,39193.431.901
14. Juli 202030,1230,8229,9230,1030,10204.167.953
13. Juli 202031,0031,2730,2830,6430,64147.069.644
10. Juli 202029,4830,5129,2530,4530,45225.317.607
09. Juli 202031,0031,1129,6329,7429,74218.302.938
08. Juli 202030,4831,0630,3330,7230,72170.320.859
07. Juli 202030,9031,3930,7130,7430,74151.273.183
06. Juli 202030,8332,0030,7531,2031,20239.588.682
03. Juli 202031,7832,0430,7331,0231,02133.792.963
02. Juli 202031,1632,0830,9231,8531,85246.512.863
01. Juli 202031,1731,3530,4730,7030,70214.762.975
30. Juni 202031,2631,5830,6431,1731,17216.798.060
29. Juni 202030,9931,4930,4031,2531,25219.927.377
26. Juni 202032,0732,1830,9931,0831,08165.673.375
25. Juni 202031,3031,9030,5131,6231,62238.814.859
24. Juni 202032,4933,1531,6131,6131,61183.221.384
23. Juni 202031,8632,9531,7632,7432,74171.134.869
22. Juni 202031,8332,2131,3131,6531,65442.958.262
19. Juni 202032,9432,9432,0832,2432,24320.598.770
18. Juni 202032,2433,1331,9032,4332,43140.368.209
17. Juni 202033,1033,7432,2832,5832,58183.578.500
16. Juni 202032,9434,0832,3633,1533,15343.539.819
15. Juni 202030,4432,9430,8931,5331,53224.145.197
12. Juni 202031,2432,9330,6631,9331,93338.964.066
11. Juni 202033,5033,5432,0032,0432,04315.551.500
10. Juni 202035,9436,9734,6735,0235,02305.961.335
09. Juni 202036,9537,3034,7735,2235,22425.439.479
08. Juni 202035,2038,1235,0036,8836,88513.534.214
05. Juni 202034,5135,9634,2135,5435,54457.376.990
04. Juni 202033,7134,1032,8933,8833,88337.816.563
03. Juni 202032,6033,9732,4433,7633,76396.549.439
02. Juni 202031,0732,4730,7731,9331,93532.592.449
01. Juni 202030,5031,1930,2730,8630,86197.136.712
29. Mai 202030,8931,0729,8729,8729,87492.167.786
28. Mai 202032,3832,8330,9731,3831,38299.899.964
27. Mai 202030,3732,0430,1131,8231,82591.610.487
26. Mai 202029,3330,2529,0030,0830,08417.226.860
22. Mai 202027,9228,8627,6028,1228,12277.027.472
21. Mai 202029,6429,6728,3928,3928,39407.927.400
20. Mai 202029,1230,0628,4929,8629,86294.630.047
19. Mai 202030,3930,5729,1029,5829,58244.544.366
18. Mai 202029,0029,6828,1829,6829,68252.925.271
15. Mai 202028,9029,3328,0828,5028,50202.822.408
14. Mai 202028,5028,7827,1228,6128,61351.891.252
13. Mai 202029,4029,7628,9129,0129,01317.689.230
12. Mai 202030,3630,7529,8929,8929,89229.354.893
11. Mai 202032,3632,4030,1830,4230,42245.474.742
07. Mai 202030,1031,2830,0231,2831,28178.698.841
06. Mai 202030,5530,7530,0130,1730,17244.033.168
05. Mai 202031,0031,7130,3230,5830,58342.698.821
04. Mai 202031,3731,4430,3530,6030,60315.203.318
01. Mai 202031,9832,0830,4031,6831,68348.622.494
30. Apr. 202034,7634,9331,6032,2432,24612.396.060
29. Apr. 202033,2034,7632,7634,7634,76419.861.412
28. Apr. 202030,5835,7630,4733,2433,24464.384.721
27. Apr. 202030,6830,9030,0030,5330,53173.245.463
24. Apr. 202029,6530,3525,6729,7429,74204.121.119
23. Apr. 202029,9430,4229,4630,4230,42180.356.670
22. Apr. 202029,5330,1829,4029,9229,92158.235.468
21. Apr. 202029,3030,1729,1329,2229,22307.829.234
20. Apr. 202030,6530,9429,6030,1230,12184.756.278
17. Apr. 202030,2531,3029,8930,4530,45313.340.055
16. Apr. 202029,7330,9029,1429,4329,43246.071.360
16. Apr. 20202.25 Dividende
15. Apr. 202031,4331,6929,6829,7527,50333.883.339
14. Apr. 202033,0133,4031,7031,7829,38286.063.632
09. Apr. 202032,1035,3532,0233,3930,86371.893.146
08. Apr. 202030,0131,8629,9131,8629,45257.197.311
07. Apr. 202030,6432,3330,2531,2228,86470.424.722
06. Apr. 202028,5229,9428,1529,9427,68334.338.098
03. Apr. 202028,4928,8627,7027,7325,63319.660.657
02. Apr. 202027,9429,8027,8328,9126,72480.846.533
01. Apr. 202030,0031,0028,2128,2726,13633.114.108
31. März 202032,0136,9831,7232,0029,58434.167.505
30. März 202034,1336,9832,3933,5030,97266.071.926
27. März 202035,5036,9833,5234,4031,79391.858.874
26. März 202035,1437,9434,4037,5634,72337.909.827
25. März 202035,2438,4933,0036,7333,95431.074.933
*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