Deutsche Märkte geschlossen

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
7.558,00+168,00 (+2,27%)
Börsenschluss: 05:33PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Mai 20227.426,007.562,007.386,007.558,007.558,00916.698
26. Mai 20227.304,007.390,007.276,007.390,007.390,00544.206
25. Mai 20227.306,007.330,007.226,997.326,007.326,00880.074
24. Mai 20227.314,007.352,007.248,007.306,007.306,001.270.490
23. Mai 20227.366,007.416,007.272,007.304,007.304,00419.519
20. Mai 20227.230,007.270,007.156,007.270,007.270,00494.729
19. Mai 20227.184,007.212,996.928,007.166,007.166,00500.196
18. Mai 20227.326,007.419,107.222,007.226,007.226,001.330.123
17. Mai 20227.172,007.346,007.148,007.324,007.324,00663.849
16. Mai 20227.262,007.274,007.134,007.146,007.146,00481.347
13. Mai 20227.204,007.234,007.076,007.220,007.220,00366.287
12. Mai 20227.172,007.258,007.042,007.220,007.220,00653.258
11. Mai 20227.264,007.282,007.140,007.220,007.220,001.034.849
10. Mai 20227.098,007.312,007.082,007.252,007.252,00913.093
09. Mai 20227.244,007.258,007.032,007.050,007.050,00590.184
06. Mai 20227.442,007.522,007.232,007.296,007.296,001.094.185
05. Mai 20227.562,007.660,007.444,007.458,007.458,00516.979
04. Mai 20227.764,007.774,007.454,007.492,007.492,00573.967
03. Mai 20227.848,007.880,007.782,007.792,007.792,00798.329
29. Apr. 20227.886,007.968,007.834,007.916,007.916,001.447.611
28. Apr. 20227.992,008.010,007.812,007.872,007.872,00551.752
28. Apr. 202270 Dividende
27. Apr. 20228.070,008.104,007.868,007.960,007.890,00864.199
26. Apr. 20228.116,008.198,008.032,008.084,008.012,91705.064
25. Apr. 20227.942,008.102,007.834,008.068,007.997,05803.036
22. Apr. 20227.958,008.072,007.871,298.016,007.945,51851.875
21. Apr. 20228.138,008.180,007.986,008.010,007.939,56551.275
20. Apr. 20228.010,008.148,007.976,008.098,008.026,79443.138
19. Apr. 20228.182,008.182,007.842,007.960,007.890,00426.903
14. Apr. 20228.072,008.162,008.060,008.150,008.078,33826.162
13. Apr. 20228.172,008.218,008.092,008.116,008.044,63494.198
12. Apr. 20228.272,008.298,007.956,008.170,008.098,15973.874
11. Apr. 20228.496,008.546,008.390,008.410,008.336,04803.235
08. Apr. 20228.496,008.534,008.410,008.504,008.429,22465.601
07. Apr. 20228.380,008.482,008.380,008.434,008.359,83922.502
06. Apr. 20228.340,008.428,008.322,008.388,008.314,24772.108
05. Apr. 20228.124,008.408,008.090,008.360,008.286,48821.786
04. Apr. 20228.072,008.190,008.046,008.140,008.068,42402.508
01. Apr. 20228.000,008.084,007.958,008.084,008.012,91557.464
31. März 20227.996,008.014,007.874,007.966,007.895,951.048.640
30. März 20227.854,007.912,007.808,007.912,007.842,42609.992
29. März 20227.866,007.914,007.794,007.868,007.798,81936.446
28. März 20227.834,007.940,007.834,007.864,007.794,84802.795
25. März 20227.800,007.874,007.744,007.828,007.759,161.082.855
24. März 20227.890,008.000,007.802,007.824,007.755,20519.612
23. März 20227.912,007.994,007.826,007.842,007.773,04481.738
22. März 20227.886,007.952,007.720,007.914,007.844,40920.444
21. März 20228.000,008.100,007.834,007.912,007.842,42649.022
18. März 20227.826,007.970,007.686,007.960,007.890,00927.008
17. März 20227.926,007.946,007.748,007.810,007.741,32695.704
16. März 20227.706,007.950,007.668,007.904,007.834,49947.227
15. März 20227.648,007.776,007.546,007.664,007.596,60421.159
14. März 20227.492,007.758,007.418,007.718,007.650,13613.903
11. März 20227.328,007.512,007.328,007.440,007.374,57846.019
10. März 20227.250,007.320,007.186,007.316,007.251,66636.438
09. März 20227.222,007.354,006.986,007.272,007.208,05948.075
08. März 20227.206,007.312,006.982,006.982,006.920,60907.258
07. März 20227.164,007.516,007.130,007.372,007.307,172.439.555
04. März 20226.900,007.398,006.900,007.254,007.190,211.694.536
03. März 20227.200,007.200,006.586,006.984,006.922,581.248.152
02. März 20226.324,006.454,406.310,006.370,006.313,98490.604
01. März 20226.592,006.624,006.330,006.372,006.315,96618.737
28. Feb. 20226.546,006.606,006.410,006.574,006.516,19626.632
25. Feb. 20226.490,006.530,006.300,006.476,006.419,051.158.393
24. Feb. 20226.360,006.418,006.230,006.382,006.325,881.530.566
23. Feb. 20226.532,006.614,006.520,006.540,006.482,491.607.120
22. Feb. 20226.384,006.566,006.366,006.520,006.462,66386.145
21. Feb. 20226.672,006.692,156.478,006.492,006.434,91352.596
18. Feb. 20226.804,006.816,006.620,006.620,006.561,78605.655
17. Feb. 20226.864,006.894,006.736,006.754,006.694,61521.532
16. Feb. 20226.898,006.930,006.834,006.884,006.823,46346.560
15. Feb. 20226.824,006.936,006.784,006.930,006.869,06470.334
14. Feb. 20226.948,006.962,006.751,896.874,006.813,55385.396
11. Feb. 20227.092,007.092,006.900,007.038,006.976,111.244.605
10. Feb. 20227.276,007.290,007.074,007.178,007.114,88328.038
09. Feb. 20227.036,007.216,917.018,007.186,007.122,81442.220
08. Feb. 20227.212,007.218,006.940,006.976,006.914,65484.576
07. Feb. 20227.182,007.264,007.144,007.188,007.124,79349.017
04. Feb. 20227.320,007.342,427.068,007.144,007.081,18486.959
03. Feb. 20227.178,007.322,007.150,007.194,007.130,74668.735
02. Feb. 20227.202,007.344,007.198,007.252,007.188,23768.023
01. Feb. 20227.228,007.386,007.140,007.144,007.081,18772.810
31. Jan. 20227.028,007.220,006.936,007.220,007.156,51644.108
28. Jan. 20226.974,007.040,006.820,006.978,006.916,641.770.576
27. Jan. 20227.152,007.174,006.934,006.958,006.896,811.196.718
26. Jan. 20227.482,007.538,007.172,007.224,007.160,47879.978
25. Jan. 20227.422,007.466,007.330,007.410,007.344,84938.030
24. Jan. 20227.544,007.588,007.362,007.362,007.297,261.243.526
21. Jan. 20227.468,007.588,007.468,007.532,007.465,761.338.600
20. Jan. 20227.458,007.604,007.432,007.544,007.477,66792.997
19. Jan. 20227.404,007.542,007.390,007.440,007.374,57681.415
18. Jan. 20227.440,007.490,007.396,007.424,007.358,71923.231
17. Jan. 20227.462,007.540,007.402,007.432,007.366,64855.542
14. Jan. 20227.370,007.472,007.320,007.424,007.358,71822.648
13. Jan. 20227.326,007.492,007.304,007.422,007.356,731.288.395
12. Jan. 20227.288,007.370,007.210,007.362,007.297,261.167.664
11. Jan. 20227.268,007.282,007.182,007.238,007.174,351.134.660
10. Jan. 20227.102,007.172,007.050,007.172,007.108,93703.127
07. Jan. 20227.006,007.096,206.966,007.068,007.005,84454.965
06. Jan. 20227.120,007.266,006.988,007.030,006.968,18856.219
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...