Deutsche Märkte schließen in 4 Stunden 54 Minuten

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
8.124,00-148,00 (-1,79%)
Ab 11:21AM GMT. Markt geöffnet.
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 20228.262,008.276,008.118,008.124,008.124,0096.567
02. Dez. 20228.272,008.410,008.266,008.272,008.272,00547.374
01. Dez. 20228.332,008.362,008.252,008.270,008.270,00588.110
30. Nov. 20228.094,008.318,008.044,008.248,008.248,00902.872
29. Nov. 20228.146,008.166,008.030,008.044,008.044,00637.323
28. Nov. 20228.096,008.186,008.044,008.138,008.138,00376.563
25. Nov. 20228.088,008.176,008.052,008.116,008.116,00264.847
24. Nov. 20228.242,008.250,008.054,008.080,008.080,00342.524
23. Nov. 20228.166,008.264,008.140,008.232,008.232,00258.015
22. Nov. 20228.170,008.200,008.128,008.164,008.164,00302.587
21. Nov. 20228.086,008.166,008.044,008.166,008.166,00446.576
18. Nov. 20228.066,008.156,008.030,008.122,008.122,00463.213
17. Nov. 20228.020,008.074,007.958,008.036,008.036,00296.251
16. Nov. 20228.022,008.060,007.942,007.996,007.996,00718.489
15. Nov. 20228.030,008.062,007.960,007.986,007.986,00374.387
14. Nov. 20228.208,008.269,008.022,008.022,008.022,00867.066
11. Nov. 20228.116,008.232,008.098,008.220,008.220,00865.236
10. Nov. 20227.836,008.140,007.806,008.072,008.072,00534.333
09. Nov. 20227.766,007.912,007.766,007.888,007.888,00581.520
08. Nov. 20227.724,007.802,007.652,007.786,007.786,00616.093
07. Nov. 20227.688,007.780,007.658,007.750,007.750,00689.491
04. Nov. 20227.620,007.712,007.544,007.700,007.700,00367.999
03. Nov. 20227.580,007.660,007.488,007.612,007.612,00280.491
02. Nov. 20227.670,007.764,007.643,627.660,007.660,00435.334
01. Nov. 20227.622,007.726,007.580,007.620,007.620,00390.806
31. Okt. 20227.586,007.654,007.550,007.566,007.566,00388.008
28. Okt. 20227.524,007.618,007.496,007.586,007.586,00382.855
27. Okt. 20227.514,007.642,007.466,007.578,007.578,00638.179
26. Okt. 20227.424,007.558,007.403,007.546,007.546,001.193.975
25. Okt. 20227.388,007.440,007.338,007.440,007.440,00367.882
24. Okt. 20227.444,007.516,007.318,007.366,007.366,00542.671
21. Okt. 20227.322,007.354,007.180,007.350,007.350,00616.734
20. Okt. 20227.438,007.472,797.242,007.416,007.416,00553.971
19. Okt. 20227.472,007.496,007.412,007.460,007.460,00318.381
18. Okt. 20227.344,007.558,007.318,007.474,007.474,001.537.208
17. Okt. 20227.276,007.356,007.166,007.324,007.324,00784.167
14. Okt. 20227.348,007.410,007.236,007.292,007.292,00492.402
13. Okt. 20227.394,007.394,007.188,007.300,007.300,00625.011
12. Okt. 20227.456,007.482,007.312,007.356,007.356,00423.783
11. Okt. 20227.560,007.604,007.430,007.434,007.434,00619.928
10. Okt. 20227.524,007.582,007.498,007.540,007.540,00330.151
07. Okt. 20227.652,007.726,007.546,007.546,007.546,00459.594
06. Okt. 20227.788,007.850,007.650,007.682,007.682,00700.393
05. Okt. 20227.706,007.804,007.686,007.790,007.790,00992.626
04. Okt. 20227.658,008.023,467.378,007.718,007.718,00666.728
03. Okt. 20227.514,007.681,747.460,007.640,007.640,00526.075
30. Sept. 20227.566,007.674,007.560,007.628,007.628,00703.665
29. Sept. 20227.630,007.676,767.524,007.598,007.598,001.048.800
28. Sept. 20227.560,007.704,007.454,007.696,007.696,00657.600
27. Sept. 20227.606,007.694,007.548,007.622,007.622,00789.364
26. Sept. 20227.494,007.660,007.480,007.489,157.489,15627.075
23. Sept. 20227.446,007.528,007.300,007.468,007.468,00635.940
22. Sept. 20227.620,007.706,007.416,007.468,007.468,00911.875
21. Sept. 20227.552,007.730,007.518,007.728,007.728,001.151.781
20. Sept. 20227.732,007.768,007.460,007.548,007.548,00660.660
16. Sept. 20227.760,007.824,007.720,007.786,007.786,002.576.114
15. Sept. 20227.900,007.908,007.766,007.802,007.802,00507.349
14. Sept. 20227.962,008.070,007.892,007.900,007.900,00639.740
13. Sept. 20228.134,008.162,007.942,008.004,008.004,00680.104
12. Sept. 20227.990,008.098,007.962,008.098,008.098,00508.809
09. Sept. 20227.956,008.090,007.956,008.004,008.004,00602.172
08. Sept. 20227.964,008.060,007.688,008.004,008.004,00754.332
07. Sept. 20227.918,008.000,007.838,007.944,007.944,001.153.944
06. Sept. 20227.924,007.974,007.862,007.968,007.968,00486.356
05. Sept. 20227.930,007.962,007.778,007.956,007.956,00940.294
02. Sept. 20227.978,008.010,007.868,008.006,008.006,00696.088
01. Sept. 20228.052,008.120,007.904,007.928,007.928,00464.103
31. Aug. 20228.204,008.234,008.060,008.102,008.102,00776.265
30. Aug. 20228.234,008.306,008.170,008.176,008.176,00556.715
26. Aug. 20228.444,008.444,008.252,008.268,008.268,00955.519
25. Aug. 20228.428,008.486,008.344,008.410,008.410,00220.033
24. Aug. 20228.292,008.478,008.260,008.400,008.400,00445.507
23. Aug. 20228.540,008.552,008.334,008.334,008.334,00505.285
22. Aug. 20228.540,008.612,008.486,998.582,008.582,00463.929
19. Aug. 20228.504,008.590,008.476,008.560,008.560,00798.193
18. Aug. 20228.424,008.589,008.394,008.532,008.532,001.950.726
17. Aug. 20228.420,008.478,008.376,008.434,008.434,00324.298
16. Aug. 20228.442,008.466,008.332,008.372,008.372,00379.597
15. Aug. 20228.204,008.442,008.158,008.440,008.440,00927.510
12. Aug. 20228.232,008.286,008.028,998.184,008.184,00441.598
11. Aug. 20228.304,008.360,008.258,008.302,008.302,00786.566
10. Aug. 20228.324,008.396,008.220,008.280,008.280,00684.751
09. Aug. 20228.294,008.410,008.277,828.332,008.332,00729.853
08. Aug. 20228.312,008.358,008.220,008.306,008.306,00336.004
05. Aug. 20228.240,008.496,008.156,008.278,008.278,00788.896
04. Aug. 20228.134,008.170,008.012,008.144,008.144,00510.607
03. Aug. 20228.012,008.152,007.972,008.120,008.120,001.283.247
02. Aug. 20227.960,008.068,007.900,008.004,008.004,00289.048
01. Aug. 20228.002,008.010,007.902,007.988,007.988,00299.625
29. Juli 20227.942,008.022,007.900,007.998,007.998,00603.959
28. Juli 20227.964,007.966,007.726,007.908,007.908,00315.158
27. Juli 20227.842,007.950,007.814,007.868,007.868,00321.603
26. Juli 20227.898,007.996,007.772,007.830,007.830,00403.944
25. Juli 20227.822,007.874,007.782,007.812,007.812,00254.263
22. Juli 20227.920,008.042,007.846,007.852,007.852,00575.775
21. Juli 20227.782,007.936,007.758,007.894,007.894,00498.712
20. Juli 20227.722,007.798,007.704,007.796,007.796,00839.507
19. Juli 20227.582,007.712,007.542,007.688,007.688,00355.501
18. Juli 20227.576,007.758,007.550,007.650,007.650,00368.473
15. Juli 20227.672,007.672,007.432,007.550,007.550,00730.547
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...