Deutsche Märkte öffnen in 4 Stunden 53 Minuten

Lloyds Banking Group plc (LYG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,7600+0,0100 (+0,36%)
Börsenschluss: 04:00PM EDT
2,7100 -0,05 (-1,81%)
Nachbörse: 08:00PM EDT
Zeitraum:
19. Juni 2023 - 19. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juni 20242,75002,78002,75002,76002,76007.497.200
17. Juni 20242,71002,76002,71002,75002,75005.793.600
14. Juni 20242,70002,73002,69002,71002,710010.933.700
13. Juni 20242,74002,75002,70002,71002,71009.386.700
12. Juni 20242,77002,80002,75002,76002,760012.981.400
11. Juni 20242,71002,71002,68002,69002,69007.118.300
10. Juni 20242,73002,75002,71002,74002,74009.667.300
07. Juni 20242,78002,79002,74002,75002,75009.134.800
06. Juni 20242,81002,84002,80002,83002,830014.186.900
05. Juni 20242,80002,80002,76002,79002,790010.076.900
04. Juni 20242,82002,84002,81002,83002,830018.323.000
03. Juni 20242,80002,83002,77002,82002,820010.329.900
31. Mai 20242,80002,82002,77002,82002,82008.438.000
30. Mai 20242,79002,80002,77002,80002,80005.308.000
29. Mai 20242,77002,77002,73002,75002,75006.546.200
28. Mai 20242,81002,83002,78002,80002,80007.667.000
24. Mai 20242,74002,76002,72002,75002,750010.211.200
23. Mai 20242,83002,83002,77002,77002,77009.550.700
22. Mai 20242,86002,87002,82002,84002,84008.563.100
21. Mai 20242,82002,84002,81002,83002,83007.423.600
20. Mai 20242,82002,84002,81002,83002,83008.268.900
17. Mai 20242,77002,83002,77002,82002,82008.932.500
16. Mai 20242,74002,76002,74002,74002,74006.967.800
15. Mai 20242,74002,75002,72002,74002,74008.483.600
14. Mai 20242,71002,75002,70002,74002,74008.323.100
13. Mai 20242,70002,71002,68002,68002,68005.087.500
10. Mai 20242,69002,70002,67002,70002,70004.309.700
09. Mai 20242,67002,72002,66002,71002,710011.304.200
08. Mai 20242,65002,68002,65002,67002,67002.908.700
07. Mai 20242,66002,69002,65002,65002,650011.068.200
06. Mai 20242,59002,63002,58002,63002,63005.152.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...