Deutsche Märkte geschlossen

Lloyds Banking Group plc (LYG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,6803+0,0503 (+1,91%)
Ab 12:20PM EDT. Markt geöffnet.
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20242,66002,69002,66002,68032,68036.608.169
06. Mai 20242,59002,63002,58002,63002,63005.142.600
03. Mai 20242,61002,62002,58002,60002,60009.056.800
02. Mai 20242,59002,61002,56002,58002,580012.154.200
01. Mai 20242,56002,61002,56002,57002,570014.223.300
30. Apr. 20242,58002,60002,55002,56002,56005.939.900
29. Apr. 20242,59002,59002,56002,56002,56007.070.600
26. Apr. 20242,57002,62002,57002,61002,610010.337.600
25. Apr. 20242,52002,55002,51002,52002,520011.793.800
24. Apr. 20242,58002,59002,53002,54002,540010.627.700
23. Apr. 20242,51002,56002,50002,56002,560010.933.000
22. Apr. 20242,52002,54002,50002,53002,53009.182.200
19. Apr. 20242,50002,52002,49002,52002,52008.351.000
18. Apr. 20242,50002,53002,49002,51002,51008.954.300
17. Apr. 20242,49002,51002,47002,49002,490019.561.000
16. Apr. 20242,45002,45002,42002,45002,450013.876.100
15. Apr. 20242,53002,55002,46002,47002,470017.079.000
12. Apr. 20242,52002,54002,47002,47002,47008.508.900
11. Apr. 20242,53002,54002,49002,51002,51007.871.200
11. Apr. 20240.093 Dividende
10. Apr. 20242,63002,66002,61002,63002,537013.318.800
09. Apr. 20242,70002,70002,64002,65002,55635.366.800
08. Apr. 20242,69002,71002,67002,70002,60456.758.000
05. Apr. 20242,65002,67002,63002,65002,55635.600.600
04. Apr. 20242,70002,72002,66002,66002,56599.056.600
03. Apr. 20242,59002,62002,59002,61002,51777.958.500
02. Apr. 20242,57002,60002,57002,58002,48885.229.000
01. Apr. 20242,57002,59002,55002,57002,47914.842.800
28. März 20242,60002,62002,58002,59002,49849.401.100
27. März 20242,59002,63002,58002,63002,537013.765.600
26. März 20242,60002,62002,57002,58002,488811.886.500
25. März 20242,59002,62002,58002,58002,488815.914.400
22. März 20242,62002,63002,59002,60002,50817.721.100
21. März 20242,59002,62002,58002,60002,508118.838.200
20. März 20242,50002,57002,49002,55002,459812.673.900
19. März 20242,49002,51002,48002,50002,41166.292.700
18. März 20242,49002,50002,47002,50002,41165.591.700
15. März 20242,49002,52002,49002,49002,40206.911.600
14. März 20242,50002,51002,46002,47002,38278.728.300
13. März 20242,49002,51002,49002,50002,41167.369.600
12. März 20242,51002,53002,50002,51002,421210.918.300
11. März 20242,47002,50002,47002,50002,41169.194.300
08. März 20242,48002,50002,46002,47002,382712.813.700
07. März 20242,45002,47002,44002,46002,373012.633.300
06. März 20242,43002,46002,42002,45002,363413.430.700
05. März 20242,38002,42002,38002,40002,31518.984.200
04. März 20242,35002,38002,35002,36002,27656.807.200
01. März 20242,35002,37002,33002,35002,26697.839.400
29. Feb. 20242,34002,36002,30002,34002,25737.136.400
28. Feb. 20242,31002,33002,30002,31002,22837.982.500
27. Feb. 20242,29002,32002,29002,31002,22835.555.500
26. Feb. 20242,29002,31002,25002,25002,170414.584.300
23. Feb. 20242,27002,29002,25002,26002,18018.262.600
22. Feb. 20242,27002,29002,26002,28002,199410.727.300
21. Feb. 20242,15002,15002,13002,13002,05477.120.400
20. Feb. 20242,13002,18002,13002,17002,09338.142.300
16. Feb. 20242,12002,15002,11002,14002,06438.729.400
15. Feb. 20242,04002,07002,04002,07001,99686.554.300
14. Feb. 20242,04002,06002,03002,05001,97758.477.100
13. Feb. 20242,04002,05002,00002,02001,948611.722.800
12. Feb. 20242,06002,08002,05002,05001,97755.467.100
09. Feb. 20242,06002,07002,04002,06001,98727.421.100
08. Feb. 20242,07002,08002,04002,05001,97759.592.300
07. Feb. 20242,07002,09002,04002,07001,99688.327.700
06. Feb. 20242,06002,09002,06002,08002,00646.694.500
05. Feb. 20242,08002,09002,06002,08002,00647.063.100
02. Feb. 20242,12002,13002,09002,11002,03546.439.100
01. Feb. 20242,15002,16002,11002,15002,074010.295.100
31. Jan. 20242,14002,15002,10002,11002,03548.734.800
30. Jan. 20242,15002,16002,11002,11002,035421.454.900
29. Jan. 20242,12002,14002,11002,14002,06434.772.000
26. Jan. 20242,14002,15002,12002,12002,04505.100.700
25. Jan. 20242,10002,12002,08002,12002,04508.342.000
24. Jan. 20242,15002,16002,10002,11002,03549.521.000
23. Jan. 20242,18002,19002,15002,16002,08365.750.100
22. Jan. 20242,18002,21002,18002,19002,11266.336.000
19. Jan. 20242,14002,19002,13002,19002,11269.297.700
18. Jan. 20242,14002,15002,12002,14002,06439.945.800
17. Jan. 20242,13002,13002,09002,09002,016111.613.700
16. Jan. 20242,18002,18002,15002,15002,074011.817.100
12. Jan. 20242,32002,33002,27002,28002,19947.713.500
11. Jan. 20242,34002,34002,28002,29002,20908.888.800
10. Jan. 20242,38002,38002,37002,37002,28622.799.800
09. Jan. 20242,41002,41002,38002,38002,29586.270.100
08. Jan. 20242,39002,44002,38002,44002,35378.839.200
05. Jan. 20242,37002,41002,36002,38002,29589.721.600
04. Jan. 20242,36002,40002,36002,37002,28627.426.900
03. Jan. 20242,36002,39002,36002,38002,29587.227.100
02. Jan. 20242,40002,42002,39002,39002,30557.806.400
29. Dez. 20232,40002,41002,38002,39002,30553.597.900
28. Dez. 20232,41002,43002,41002,41002,32482.444.400
27. Dez. 20232,43002,44002,42002,43002,34417.987.700
26. Dez. 20232,40002,45002,39002,45002,36345.079.400
22. Dez. 20232,40002,44002,40002,41002,32484.843.100
21. Dez. 20232,35002,38002,34002,38002,29588.877.200
20. Dez. 20232,38002,40002,34002,35002,26698.901.400
19. Dez. 20232,37002,37002,34002,34002,25737.333.400
18. Dez. 20232,35002,36002,33002,34002,25736.124.300
15. Dez. 20232,37002,41002,35002,35002,26699.354.400
14. Dez. 20232,41002,43002,38002,40002,31518.928.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...