Deutsche Märkte geschlossen

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
7.628,00+30,00 (+0,39%)
Börsenschluss: 05:11PM BST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
18. Aug. 202231.7 Dividende
17. Aug. 20228.420,008.478,008.376,008.434,008.402,30324.298
16. Aug. 20228.442,008.466,008.332,008.372,008.340,53379.597
15. Aug. 20228.204,008.442,008.158,008.440,008.408,28927.510
12. Aug. 20228.232,008.286,008.028,998.184,008.153,24441.598
11. Aug. 20228.304,008.360,008.258,008.302,008.270,80786.566
10. Aug. 20228.324,008.396,008.220,008.280,008.248,88684.751
09. Aug. 20228.294,008.410,008.277,828.332,008.300,68729.853
08. Aug. 20228.312,008.358,008.220,008.306,008.274,78336.004
05. Aug. 20228.240,008.496,008.156,008.278,008.246,89788.896
04. Aug. 20228.134,008.170,008.012,008.144,008.113,39510.607
03. Aug. 20228.012,008.152,007.972,008.120,008.089,481.283.247
02. Aug. 20227.960,008.068,007.900,008.004,007.973,92289.048
01. Aug. 20228.002,008.010,007.902,007.988,007.957,98299.625
29. Juli 20227.942,008.022,007.900,007.998,007.967,94603.959
28. Juli 20227.964,007.966,007.726,007.908,007.878,28315.158
27. Juli 20227.842,007.950,007.814,007.868,007.838,43321.603
26. Juli 20227.898,007.996,007.772,007.830,007.800,57403.944
25. Juli 20227.822,007.874,007.782,007.812,007.782,64254.263
22. Juli 20227.920,008.042,007.846,007.852,007.822,49575.775
21. Juli 20227.782,007.936,007.758,007.894,007.864,33498.712
20. Juli 20227.722,007.798,007.704,007.796,007.766,70839.507
19. Juli 20227.582,007.712,007.542,007.688,007.659,10355.501
18. Juli 20227.576,007.758,007.550,007.650,007.621,25368.473
15. Juli 20227.672,007.672,007.432,007.550,007.521,62730.547
14. Juli 20227.684,007.730,007.602,007.626,007.597,34513.470
13. Juli 20227.696,007.733,727.570,007.674,007.645,16385.931
12. Juli 20227.632,007.770,007.600,007.730,007.700,95638.302
11. Juli 20227.544,007.666,007.544,007.662,007.633,20255.032
08. Juli 20227.666,007.692,007.542,007.612,007.583,391.037.796
07. Juli 20227.688,007.754,007.542,007.582,007.553,501.011.976
06. Juli 20227.522,007.758,007.518,007.668,007.639,18610.406
05. Juli 20227.728,007.758,007.430,007.430,007.402,07956.510
04. Juli 20227.532,007.750,007.532,007.708,007.679,03397.005
01. Juli 20227.596,007.614,007.484,007.558,007.529,59493.275
30. Juni 20227.596,007.706,007.554,007.632,007.603,31470.202
29. Juni 20227.684,007.742,007.616,007.700,007.671,06295.393
28. Juni 20227.678,007.832,007.670,007.748,007.718,88568.128
27. Juni 20227.630,007.712,007.576,007.664,007.635,19925.756
24. Juni 20227.500,007.698,007.458,007.600,007.571,43711.087
23. Juni 20227.316,007.464,007.250,007.464,007.435,95682.834
22. Juni 20227.160,007.354,007.088,007.338,007.310,421.183.876
21. Juni 20227.012,007.182,007.000,007.166,007.139,07336.291
20. Juni 20227.112,007.174,006.982,007.078,007.051,40665.257
17. Juni 20227.258,007.272,007.114,007.130,007.103,201.378.755
16. Juni 20227.072,007.272,007.058,007.254,007.226,731.010.729
15. Juni 20226.930,007.196,006.916,007.088,007.061,363.137.217
14. Juni 20226.894,006.966,006.710,006.738,006.712,67722.591
13. Juni 20226.972,007.112,006.840,006.866,006.840,19971.857
10. Juni 20227.068,007.082,006.974,007.052,007.025,49592.503
09. Juni 20227.078,007.122,007.044,007.110,007.083,28466.396
08. Juni 20227.144,007.144,006.932,007.098,007.071,32650.652
07. Juni 20227.240,007.262,007.120,007.126,007.099,22539.375
06. Juni 20227.192,007.356,007.188,007.328,007.300,46492.869
01. Juni 20227.438,007.468,007.138,007.144,007.117,151.179.791
31. Mai 20227.562,007.578,007.354,007.402,007.374,181.287.807
30. Mai 20227.542,007.588,007.442,007.588,007.559,48476.471
27. Mai 20227.426,007.562,007.386,007.558,007.529,59916.698
26. Mai 20227.304,007.390,007.276,007.390,007.362,22544.206
25. Mai 20227.306,007.330,007.226,997.326,007.298,46880.074
24. Mai 20227.314,007.352,007.248,007.306,007.278,541.270.490
23. Mai 20227.366,007.416,007.272,007.304,007.276,55419.519
20. Mai 20227.230,007.270,007.156,007.270,007.242,67494.729
19. Mai 20227.184,007.212,996.928,007.166,007.139,07500.196
18. Mai 20227.326,007.419,107.222,007.226,007.198,841.330.123
17. Mai 20227.172,007.346,007.148,007.324,007.296,47663.849
16. Mai 20227.262,007.274,007.134,007.146,007.119,14481.347
13. Mai 20227.204,007.234,007.076,007.220,007.192,86366.287
12. Mai 20227.172,007.258,007.042,007.220,007.192,86653.258
11. Mai 20227.264,007.282,007.140,007.220,007.192,861.034.849
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...