Deutsche Märkte öffnen in 2 Stunden 39 Minuten

Lloyds Banking Group plc (LLOY.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
29,28+1,37 (+4,91%)
Börsenschluss: 4:39PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Okt. 2020------
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
24. Aug. 202028,3228,6227,7328,6028,60193.878.351
21. Aug. 202028,2128,3527,7228,1028,10122.047.261
20. Aug. 202028,0828,4928,0028,1428,1496.885.196
19. Aug. 202028,1428,6628,0928,6628,6677.516.764
18. Aug. 202028,1928,9728,1028,1828,18122.824.092
17. Aug. 202028,8459,9428,4128,6328,6380.176.621
14. Aug. 202029,0129,1028,0228,9528,95137.246.251
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 202030,1530,7030,1030,4130,41116.012.735
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...