LSEG.L - London Stock Exchange Group plc

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Juni 20238.748,008.758,008.620,608.650,008.650,001.586.689
08. Juni 20238.704,008.764,008.636,008.740,008.740,001.483.961
07. Juni 20238.760,008.802,008.698,008.742,008.742,001.639.588
06. Juni 20238.628,008.818,008.628,008.774,008.774,001.909.302
05. Juni 20238.496,008.662,008.466,008.662,008.662,001.636.322
02. Juni 20238.470,008.564,008.446,008.494,008.494,003.299.925
01. Juni 20238.506,008.618,008.450,008.458,008.458,001.240.308
31. Mai 20238.434,008.576,008.428,008.550,008.550,003.352.290
30. Mai 20238.498,008.518,008.452,008.480,008.480,001.044.160
26. Mai 20238.342,008.500,008.320,008.484,008.484,001.364.057
25. Mai 20238.234,008.340,008.214,008.338,008.338,001.171.173
24. Mai 20238.474,008.474,008.236,008.302,008.302,002.320.779
23. Mai 20238.482,008.562,008.434,008.478,008.478,002.456.213
22. Mai 20238.460,008.482,008.400,008.472,008.472,007.560.767
19. Mai 20238.398,008.436,008.326,008.436,008.436,005.323.668
18. Mai 20238.300,008.406,008.260,688.364,008.364,002.805.555
17. Mai 20238.100,008.292,008.038,008.244,008.244,008.360.282
16. Mai 20238.436,008.502,718.436,008.472,008.472,00420.787
15. Mai 20238.542,008.576,008.426,008.456,008.456,00557.223
12. Mai 20238.526,008.592,008.506,008.554,008.554,00750.842
11. Mai 20238.488,008.584,438.470,008.504,008.504,001.381.780
10. Mai 20238.402,008.460,008.380,008.458,008.458,00656.365
09. Mai 20238.390,008.414,008.316,008.380,008.380,00791.846
05. Mai 20238.412,008.466,008.316,008.358,008.358,00466.038
04. Mai 20238.344,008.400,008.282,008.370,008.370,00762.259
03. Mai 20238.404,008.426,008.268,008.318,008.318,001.155.119
02. Mai 20238.380,008.438,008.290,008.370,008.370,002.440.506
28. Apr. 20238.110,008.346,008.110,008.346,008.346,004.000.407
27. Apr. 20237.964,008.112,007.952,008.084,008.084,001.454.446
26. Apr. 20238.050,008.066,007.950,007.986,007.986,001.312.155
25. Apr. 20237.990,008.102,007.980,008.092,008.092,00948.016
24. Apr. 20238.054,008.080,008.026,008.032,008.032,001.100.058
21. Apr. 20237.948,008.084,007.934,008.084,008.084,00770.191
20. Apr. 20237.838,007.974,007.810,007.952,007.952,001.243.867
20. Apr. 202375.3 Dividende
19. Apr. 20237.858,007.952,007.848,007.930,007.854,70448.612
18. Apr. 20237.912,007.912,007.802,007.902,007.826,97811.095
17. Apr. 20237.914,007.960,007.838,007.868,007.793,291.290.742
14. Apr. 20238.032,008.062,007.954,007.958,007.882,43853.438
13. Apr. 20237.996,008.088,007.962,008.020,007.943,85685.482
12. Apr. 20237.906,008.020,007.898,007.978,007.902,241.459.663
11. Apr. 20238.048,008.060,007.832,007.928,007.852,721.843.801
06. Apr. 20237.896,008.022,007.860,008.022,007.945,83689.035
05. Apr. 20237.876,007.976,007.846,007.888,007.813,10780.347
04. Apr. 20237.776,007.880,007.748,007.852,007.777,441.383.661
03. Apr. 20237.880,007.900,007.706,007.740,007.666,50890.254
31. März 20237.836,008.893,867.826,007.868,007.793,291.260.966
30. März 20237.906,007.908,007.772,007.828,007.753,671.251.125
29. März 20237.786,007.874,007.786,007.864,007.789,331.429.615
28. März 20237.848,007.848,007.762,007.794,007.719,992.241.503
27. März 20237.786,007.846,007.736,027.802,007.727,92882.327
24. März 20237.760,007.820,007.716,007.750,007.676,411.624.708
23. März 20237.694,007.780,007.684,007.780,007.706,12920.195
22. März 20237.756,007.772,007.670,007.682,007.609,053.814.922
21. März 20237.516,007.740,007.510,007.740,007.666,501.071.731
20. März 20237.416,007.574,007.378,007.516,007.444,631.752.733
17. März 20237.496,007.544,007.374,007.470,007.399,073.117.905
16. März 20237.272,007.363,317.272,007.326,007.256,442.223.339
15. März 20237.304,007.472,007.192,007.206,007.137,571.148.799
14. März 20237.282,007.354,007.142,007.306,007.236,631.450.668
13. März 20237.450,007.472,007.250,007.294,007.224,7412.376.183
10. März 20237.370,007.442,007.302,007.362,007.292,095.322.507
09. März 20237.496,007.516,007.380,007.386,007.315,874.532.601
08. März 20237.342,007.570,007.250,007.462,007.391,147.750.219
07. März 20237.498,007.558,007.430,007.446,007.375,30904.828
06. März 20237.550,007.656,007.422,007.484,007.412,93505.205
03. März 20237.464,007.660,007.456,507.568,007.496,14851.288
02. März 20237.370,007.484,007.232,007.424,007.353,501.777.716
01. März 20237.414,007.562,007.410,007.448,007.377,28846.875
28. Feb. 20237.450,007.526,007.380,007.432,007.361,431.429.146
27. Feb. 20237.530,007.626,007.484,007.518,007.446,61558.888
24. Feb. 20237.510,007.558,007.478,007.538,007.466,42571.727
23. Feb. 20237.506,007.532,007.480,007.500,007.428,78575.597
22. Feb. 20237.568,007.594,007.470,007.500,007.428,781.049.450
21. Feb. 20237.544,007.600,007.500,007.572,007.500,101.088.148
20. Feb. 20237.642,007.650,007.572,007.588,007.515,95479.873
17. Feb. 20237.660,007.676,007.590,007.614,007.541,70732.900
16. Feb. 20237.774,007.848,007.652,007.696,007.622,92546.823
15. Feb. 20237.650,007.756,007.634,007.738,007.664,52369.653
14. Feb. 20237.652,007.726,007.646,007.658,007.585,28585.257
13. Feb. 20237.638,007.674,007.568,007.632,007.559,53673.791
10. Feb. 20237.642,007.678,007.594,007.624,007.551,61585.085
09. Feb. 20237.634,007.778,007.608,007.656,007.583,30828.897
08. Feb. 20237.574,007.626,007.570,007.594,007.521,89563.340
07. Feb. 20237.612,007.628,007.506,007.564,007.492,18457.967
06. Feb. 20237.602,007.654,007.590,007.628,007.555,57505.433
03. Feb. 20237.490,007.644,007.468,007.644,007.571,42508.904
02. Feb. 20237.434,007.532,007.396,007.510,007.438,69605.383
01. Feb. 20237.402,007.502,007.370,007.408,007.337,66512.207
31. Jan. 20237.376,007.414,007.340,627.406,007.335,68717.564
30. Jan. 20237.298,007.440,007.296,007.388,007.317,85922.324
27. Jan. 20237.340,007.386,007.234,007.386,007.315,87694.728
26. Jan. 20237.362,007.366,007.234,007.324,007.254,45666.550
25. Jan. 20237.288,007.296,007.140,007.296,007.226,721.064.852
24. Jan. 20237.360,007.374,007.256,007.264,007.195,021.312.243
23. Jan. 20237.502,007.562,007.310,007.328,007.258,421.070.813
20. Jan. 20237.514,007.544,007.450,007.490,007.418,88900.639
19. Jan. 20237.564,007.608,007.466,007.498,007.426,80977.754
18. Jan. 20237.488,007.586,007.460,007.570,007.498,12913.407
17. Jan. 20237.478,007.518,007.414,007.460,007.389,161.095.707
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...