Deutsche Märkte geschlossen

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
6.524,00-58,00 (-0,88%)
Börsenschluss: 05:11PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 20216.640,006.690,006.506,006.524,006.524,00708.073
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
31. Aug. 20218.048,008.084,007.950,007.956,007.956,00902.033
27. Aug. 20217.978,008.042,007.950,008.024,008.024,00402.293
26. Aug. 20218.022,008.060,007.962,007.978,007.978,00332.472
25. Aug. 20218.134,008.160,008.022,008.054,008.054,00336.361
24. Aug. 20218.126,008.148,008.030,008.138,008.138,00438.789
23. Aug. 20218.092,008.116,008.014,008.092,008.092,00359.049
20. Aug. 20218.018,008.078,007.974,008.036,008.036,00366.675
19. Aug. 20218.012,008.018,007.858,007.996,007.996,00378.046
19. Aug. 202125 Dividende
18. Aug. 20218.100,008.120,007.996,018.088,008.063,00302.895
17. Aug. 20217.954,008.080,007.948,008.076,008.051,04423.325
16. Aug. 20217.838,008.056,007.824,007.992,007.967,30474.847
13. Aug. 20217.996,008.060,007.896,007.930,007.905,49341.826
12. Aug. 20218.034,008.100,007.830,007.974,007.949,35718.851
11. Aug. 20217.838,008.152,007.820,008.098,008.072,97891.084
10. Aug. 20217.820,007.924,007.798,007.850,007.825,74674.047
09. Aug. 20217.844,007.908,007.746,007.806,007.781,87415.174
06. Aug. 20217.540,007.996,007.518,007.844,007.819,75822.989
05. Aug. 20217.432,007.504,007.384,007.468,007.444,92988.057
04. Aug. 20217.446,007.480,007.342,007.460,007.436,94800.783
03. Aug. 20217.540,007.574,007.416,007.416,007.393,08287.467
02. Aug. 20217.528,007.591,237.414,007.500,007.476,82448.300
30. Juli 20217.260,007.492,007.238,007.490,007.466,85680.194
29. Juli 20217.318,007.356,007.274,007.318,007.295,38548.299
28. Juli 20217.310,007.396,007.220,007.314,007.291,39548.943
27. Juli 20217.426,007.466,007.338,007.338,007.315,32624.411
26. Juli 20217.578,007.602,007.412,007.424,007.401,05458.514
23. Juli 20217.622,007.638,007.506,007.624,007.600,43549.991
22. Juli 20217.566,007.614,007.504,007.550,007.526,66711.066
21. Juli 20217.558,007.596,007.504,007.560,007.536,63561.821
20. Juli 20217.626,007.628,007.466,007.500,007.476,821.431.621
19. Juli 20217.602,007.636,007.510,007.600,007.576,51639.931
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...