Deutsche Märkte öffnen in 8 Stunden 39 Minuten

Meggitt PLC (MGGT.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
789,80-0,20 (-0,03%)
Börsenschluss: 04:35PM BST
Zeitraum:
07. Aug. 2021 - 07. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Aug. 2022793,00793,00789,40789,80789,80774.791
04. Aug. 2022797,00797,00789,80790,00790,008.683.718
03. Aug. 2022797,00797,00789,40789,80789,801.139.942
02. Aug. 2022795,00795,02790,00790,00790,008.583.039
01. Aug. 2022795,00795,00782,20790,00790,002.312.680
29. Juli 2022795,00795,00787,00790,00790,001.188.369
28. Juli 2022790,00790,35785,80789,60789,601.103.543
27. Juli 2022790,00791,00789,20789,20789,2010.296.409
26. Juli 2022790,00792,60790,00790,20790,201.350.618
25. Juli 2022793,20793,20789,00791,00791,008.174.687
22. Juli 2022789,20792,40789,20789,60789,601.381.821
21. Juli 2022792,00792,20789,00789,80789,801.002.183
20. Juli 2022790,00794,00790,00791,60791,602.357.343
19. Juli 2022794,00794,00789,00789,00789,001.565.937
18. Juli 2022790,40791,00788,00788,60788,602.059.214
15. Juli 2022789,00790,60788,00790,60790,602.254.072
14. Juli 2022789,00790,00787,83789,60789,604.134.882
13. Juli 2022789,00790,70788,00789,00789,003.299.865
12. Juli 2022789,00790,20788,80789,60789,601.794.829
11. Juli 2022788,00790,00777,79789,00789,001.729.339
08. Juli 2022788,00789,20787,97788,60788,601.559.351
07. Juli 2022790,00790,80787,00787,00787,005.065.462
06. Juli 2022788,00792,20783,20784,00784,002.624.125
05. Juli 2022789,40790,00788,80788,80788,80941.134
04. Juli 2022790,60790,60788,80788,80788,802.328.417
01. Juli 2022789,00790,80788,00788,40788,403.330.105
30. Juni 2022789,60791,00788,94789,00789,002.286.815
29. Juni 2022790,00790,80788,80790,00790,008.032.007
28. Juni 2022785,00785,60783,40785,00785,001.098.925
27. Juni 2022785,00785,40781,80784,00784,001.157.760
24. Juni 2022783,00783,00780,40781,00781,002.811.107
23. Juni 2022775,00775,00767,20769,00769,001.719.401
22. Juni 2022775,00775,00769,60770,80770,80632.533
21. Juni 2022775,00775,80769,80769,80769,80787.799
20. Juni 2022765,20771,80765,20771,80771,80548.824
17. Juni 2022768,00773,00766,20768,20768,206.402.438
16. Juni 2022770,00774,20768,60768,60768,602.041.286
15. Juni 2022778,00778,00769,00770,00770,00981.050
14. Juni 2022770,00774,20768,60769,00769,002.737.672
13. Juni 2022771,00775,20768,80768,80768,8011.190.115
10. Juni 2022772,00774,80770,80771,20771,201.254.836
09. Juni 2022771,40775,80771,40772,20772,202.878.950
08. Juni 2022778,80779,80771,60773,40773,403.056.006
07. Juni 2022771,00777,00771,00776,00776,002.272.122
06. Juni 2022775,00776,00772,80773,00773,001.184.492
01. Juni 2022774,00778,80772,20775,00775,002.422.311
31. Mai 2022773,00777,20773,00775,00775,00992.497
30. Mai 2022779,20779,40775,00777,00777,00320.037
27. Mai 2022777,00779,60775,80777,00777,001.214.930
26. Mai 2022778,00779,60774,66776,00776,001.250.193
25. Mai 2022771,00778,20771,00775,80775,802.291.884
24. Mai 2022780,00780,00774,60776,00776,003.320.953
23. Mai 2022775,40778,20771,00777,60777,601.377.021
20. Mai 2022775,00777,00772,40773,00773,002.783.823
19. Mai 2022780,00782,05773,40775,00775,002.002.437
18. Mai 2022773,40778,00773,40778,00778,002.301.368
17. Mai 2022773,20777,00771,20773,00773,001.895.125
16. Mai 2022772,80778,60772,00774,00774,001.137.255
13. Mai 2022780,00780,00772,40772,80772,801.496.737
12. Mai 2022769,20777,80769,20772,40772,401.729.771
11. Mai 2022777,80779,72774,80776,00776,001.583.949
10. Mai 2022780,00781,40773,17778,00778,002.430.291
09. Mai 2022779,40783,00776,80778,00778,002.036.682
06. Mai 2022777,00785,51775,40778,00778,001.325.768
05. Mai 2022770,00778,60770,00777,00777,002.127.612
04. Mai 2022772,20775,00770,80771,00771,005.267.570
03. Mai 2022774,00775,20772,80773,20773,2011.900.101
29. Apr. 2022774,00776,60773,00775,00775,004.255.573
28. Apr. 2022774,00774,20772,20773,00773,001.100.096
27. Apr. 2022775,00775,00770,00773,60773,603.721.931
26. Apr. 2022775,00775,00771,40773,80773,80827.105
25. Apr. 2022775,00775,00769,47772,60772,60944.010
22. Apr. 2022775,00775,40771,00772,40772,40721.960
21. Apr. 2022770,00774,15768,60773,00773,001.134.394
20. Apr. 2022770,00770,20765,00769,60769,6010.530.050
19. Apr. 2022766,00769,80765,60765,80765,802.610.388
14. Apr. 2022768,20770,80768,00768,00768,00833.527
13. Apr. 2022754,60770,00754,40768,00768,00578.948
12. Apr. 2022767,60769,80767,60769,00769,001.004.659
11. Apr. 2022766,00770,60766,00768,00768,00482.471
08. Apr. 2022762,00769,40760,53769,40769,406.995.674
07. Apr. 2022770,00770,51764,60767,00767,001.066.675
06. Apr. 2022770,00770,00762,20766,00766,00912.227
05. Apr. 2022763,00767,60762,80765,80765,809.860.841
04. Apr. 2022771,20771,20761,00766,00766,001.934.037
01. Apr. 2022760,40767,60760,20762,40762,402.140.817
31. März 2022761,40763,60760,20760,20760,20952.865
30. März 2022761,40763,20760,00762,00762,004.458.830
29. März 2022764,60764,80761,40763,00763,002.849.424
28. März 2022762,00763,40760,40763,00763,00799.709
25. März 2022762,40763,40759,80763,40763,40907.432
24. März 2022748,40764,00748,40762,40762,406.050.344
23. März 2022765,00767,20763,20763,60763,601.930.984
22. März 2022760,80772,00759,00765,60765,602.686.671
21. März 2022764,20765,00757,20761,20761,202.992.932
18. März 2022762,00762,60757,60762,60762,6010.636.751
17. März 2022763,00764,80755,20763,00763,001.647.097
16. März 2022763,00763,00756,40760,00760,001.267.778
15. März 2022756,20762,80756,20760,00760,002.445.664
14. März 2022756,40762,80755,45759,80759,801.657.198
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...