Deutsche Märkte öffnen in 10 Minuten

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
7.532,00-12,00 (-0,16%)
Börsenschluss: 04:38PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 20227.468,007.588,007.468,007.532,007.532,001.338.600
20. Jan. 20227.458,007.604,007.432,007.544,007.544,00792.997
19. Jan. 20227.404,007.542,007.390,007.440,007.440,00681.415
18. Jan. 20227.440,007.490,007.396,007.424,007.424,00923.231
17. Jan. 20227.462,007.540,007.402,007.432,007.432,00855.542
14. Jan. 20227.370,007.472,007.320,007.424,007.424,00822.648
13. Jan. 20227.326,007.492,007.304,007.422,007.422,001.288.395
12. Jan. 20227.288,007.370,007.210,007.362,007.362,001.167.664
11. Jan. 20227.268,007.282,007.182,007.238,007.238,001.134.660
10. Jan. 20227.102,007.172,007.050,007.172,007.172,00703.127
07. Jan. 20227.006,007.096,206.966,007.068,007.068,00454.965
06. Jan. 20227.120,007.266,006.988,007.030,007.030,00856.219
05. Jan. 20227.140,007.287,497.116,007.188,007.188,00739.454
04. Jan. 20226.998,007.146,566.972,007.068,007.068,00603.540
31. Dez. 20216.970,006.982,006.880,006.930,006.930,00181.205
30. Dez. 20217.036,007.056,006.931,436.960,006.960,00291.424
29. Dez. 20217.002,007.103,777.002,007.068,007.068,00578.539
24. Dez. 20217.036,007.046,006.964,006.984,006.984,00116.681
23. Dez. 20216.900,007.050,006.840,007.020,007.020,00522.432
22. Dez. 20216.822,006.948,006.778,006.924,006.924,00527.816
21. Dez. 20216.782,006.892,006.756,006.804,006.804,00328.651
20. Dez. 20216.728,006.780,006.648,006.746,006.746,00627.441
17. Dez. 20216.736,006.832,006.664,006.808,006.808,001.235.848
16. Dez. 20216.850,006.908,006.730,006.730,006.730,001.203.861
15. Dez. 20216.750,006.820,006.674,006.740,006.740,00754.432
14. Dez. 20216.710,006.836,006.686,006.770,006.770,00694.552
13. Dez. 20216.700,006.723,806.598,006.686,006.686,001.564.658
10. Dez. 20216.640,006.750,006.622,006.742,006.742,00424.150
09. Dez. 20216.794,006.818,006.632,006.642,006.642,001.007.129
08. Dez. 20216.764,006.858,006.726,006.758,006.758,00974.768
07. Dez. 20216.652,006.732,006.636,006.712,006.712,00813.156
06. Dez. 20216.556,006.636,006.522,006.590,006.590,00396.725
03. Dez. 20216.640,006.690,006.506,006.524,006.524,00730.958
02. Dez. 20216.690,006.704,006.570,006.582,006.582,00951.239
01. Dez. 20216.532,006.786,006.532,006.752,006.752,001.415.184
30. Nov. 20216.870,006.872,006.502,006.502,006.502,002.294.158
29. Nov. 20216.890,006.926,006.754,006.870,006.870,001.293.553
26. Nov. 20216.704,006.880,526.680,006.850,006.850,001.084.983
25. Nov. 20216.822,006.872,006.738,006.824,006.824,001.141.701
24. Nov. 20216.780,006.832,006.552,006.810,006.810,001.943.949
23. Nov. 20216.668,006.766,006.600,006.734,006.734,00694.941
22. Nov. 20216.736,006.856,006.684,006.684,006.684,00688.369
19. Nov. 20216.680,006.790,006.636,006.704,006.704,001.282.403
18. Nov. 20216.700,006.839,786.680,006.680,006.680,00719.011
17. Nov. 20217.056,007.058,426.656,006.666,006.666,001.162.162
16. Nov. 20217.128,007.208,007.072,007.094,007.094,001.543.943
15. Nov. 20216.914,007.222,006.910,007.166,007.166,001.535.209
12. Nov. 20217.004,007.054,006.926,006.938,006.938,001.271.949
11. Nov. 20216.964,007.082,006.901,556.992,006.992,001.929.512
10. Nov. 20217.080,007.140,007.038,007.108,007.108,00857.733
09. Nov. 20217.100,007.122,007.032,007.046,007.046,001.241.948
08. Nov. 20217.152,007.170,007.077,447.098,007.098,00941.045
05. Nov. 20217.162,007.246,007.084,007.118,007.118,001.187.533
04. Nov. 20217.090,007.100,006.989,757.080,007.080,001.048.286
03. Nov. 20217.138,007.162,007.046,007.050,007.050,00892.388
02. Nov. 20217.146,007.236,007.090,007.166,007.166,00805.344
01. Nov. 20217.138,007.206,007.042,527.150,007.150,00908.426
29. Okt. 20217.100,007.134,007.040,007.100,007.100,001.240.982
28. Okt. 20217.270,007.317,317.150,007.150,007.150,00785.430
27. Okt. 20217.410,007.464,007.292,007.292,007.292,00787.832
26. Okt. 20217.480,007.564,007.390,007.390,007.390,00960.453
25. Okt. 20217.602,007.662,007.448,007.448,007.448,00755.210
22. Okt. 20218.042,008.042,007.532,007.600,007.600,00959.497
21. Okt. 20217.896,008.102,007.880,008.084,008.084,00519.174
20. Okt. 20218.054,008.100,007.954,007.954,007.954,00541.923
19. Okt. 20217.968,008.090,007.944,008.062,008.062,00532.996
18. Okt. 20217.854,007.924,007.852,007.922,007.922,00394.679
15. Okt. 20217.888,007.954,007.834,007.908,007.908,00443.894
14. Okt. 20217.984,008.026,007.812,007.834,007.834,00822.661
13. Okt. 20217.748,007.964,007.666,007.930,007.930,00744.329
12. Okt. 20217.572,007.770,007.498,007.754,007.754,00391.331
11. Okt. 20217.666,007.670,007.516,007.624,007.624,00359.830
08. Okt. 20217.630,007.668,007.561,497.650,007.650,00466.099
07. Okt. 20217.512,007.612,007.446,007.602,007.602,00603.144
06. Okt. 20217.434,007.490,007.332,007.446,007.446,00704.478
05. Okt. 20217.450,007.482,007.382,007.468,007.468,00534.997
04. Okt. 20217.442,007.526,007.398,007.412,007.412,00743.863
01. Okt. 20217.424,007.538,007.368,007.448,007.448,00648.683
30. Sept. 20217.432,007.484,007.400,007.450,007.450,001.110.383
29. Sept. 20217.376,007.508,007.366,007.406,007.406,001.377.564
28. Sept. 20217.540,007.550,007.314,007.352,007.352,001.803.024
27. Sept. 20217.888,007.922,007.554,007.554,007.554,001.106.427
24. Sept. 20217.912,007.926,837.806,687.826,007.826,00509.971
23. Sept. 20217.994,008.024,007.928,007.942,007.942,00260.135
22. Sept. 20217.996,008.014,007.922,007.964,007.964,00216.048
21. Sept. 20217.856,007.974,007.829,747.974,007.974,00553.308
20. Sept. 20217.986,007.986,007.776,007.840,007.840,00322.844
17. Sept. 20218.170,008.190,007.978,008.010,008.010,001.085.006
16. Sept. 20218.048,008.164,008.048,008.140,008.140,00423.570
15. Sept. 20218.130,008.194,008.038,008.038,008.038,00418.603
14. Sept. 20218.038,008.130,008.008,008.106,008.106,00477.430
13. Sept. 20218.162,008.176,008.092,008.092,008.092,0014.020
10. Sept. 20218.126,008.184,008.110,008.126,008.126,00404.904
09. Sept. 20218.160,008.160,007.996,778.092,008.092,00820.234
08. Sept. 20218.160,008.220,008.144,008.198,008.198,001.305.973
07. Sept. 20218.178,008.218,008.144,008.200,008.200,00714.958
06. Sept. 20218.100,008.230,008.077,928.202,008.202,00227.794
03. Sept. 20218.090,008.124,008.022,008.068,008.068,00576.030
02. Sept. 20218.044,008.134,007.964,008.084,008.084,00489.349
01. Sept. 20218.012,008.076,007.968,008.062,008.062,00353.967
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...