Deutsche Märkte schließen in 3 Stunden 11 Minuten
DAX
18.799,33 +112,73 (+0,60%) Euro Stoxx 50
5.090,71 +36,30 (+0,72%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.380,90 +40,60 (+1,73%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.722,00 +1.972,38 (+3,48%)
Mothercare plc (MTC.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 12:52PM BST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 5,0000 | 5,0000 | 4,0600 | 4,9800 | 4,9800 | 944.130 |
| 09. Mai 2024 | 6,2000 | 6,4500 | 6,0000 | 6,2000 | 6,2000 | 86.150 |
| 08. Mai 2024 | 6,2000 | 6,5000 | 6,0000 | 6,2000 | 6,2000 | 106.559 |
| 07. Mai 2024 | 6,2260 | 6,2260 | 6,2000 | 6,3500 | 6,3500 | 1.380 |
| 03. Mai 2024 | 6,5000 | 6,5000 | 6,2180 | 6,3500 | 6,3500 | 4.729 |
| 02. Mai 2024 | 6,2000 | 6,2000 | 6,2000 | 6,3500 | 6,3500 | 12.232 |
| 01. Mai 2024 | 6,4000 | 6,7000 | 6,2090 | 6,3000 | 6,3000 | 94.520 |
| 30. Apr. 2024 | 6,7000 | 6,7000 | 6,2300 | 6,4250 | 6,4250 | 5.305 |
| 29. Apr. 2024 | 6,0500 | 6,4710 | 5,7500 | 6,4000 | 6,4000 | 79.494 |
| 26. Apr. 2024 | 5,5500 | 6,3000 | 5,5500 | 6,0000 | 6,0000 | 222 |
| 25. Apr. 2024 | 5,7210 | 5,7210 | 5,7210 | 5,7500 | 5,7500 | 3.566 |
| 24. Apr. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 23. Apr. 2024 | 5,8000 | 5,8000 | 5,5130 | 6,0000 | 6,0000 | 463.824 |
| 22. Apr. 2024 | 5,3000 | 5,7400 | 4,9280 | 5,3000 | 5,3000 | 196.423 |
| 19. Apr. 2024 | 5,3000 | 6,0000 | 5,3000 | 5,6500 | 5,6500 | 575.570 |
| 18. Apr. 2024 | 5,3500 | 5,5000 | 5,3500 | 5,3500 | 5,3500 | 100.203 |
| 17. Apr. 2024 | 5,3000 | 5,8200 | 5,3000 | 5,6000 | 5,6000 | 34.051 |
| 16. Apr. 2024 | 5,3900 | 5,3900 | 5,2500 | 5,5500 | 5,5500 | 105.737 |
| 15. Apr. 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 12. Apr. 2024 | 5,3000 | 5,8000 | 5,3000 | 5,6500 | 5,6500 | 140.920 |
| 11. Apr. 2024 | 5,3000 | 5,8000 | 5,0500 | 5,5500 | 5,5500 | 25.714 |
| 10. Apr. 2024 | 5,9500 | 5,9500 | 5,4250 | 5,5500 | 5,5500 | 262.899 |
| 09. Apr. 2024 | 5,4250 | 5,8000 | 5,3000 | 5,6500 | 5,6500 | 15.407 |
| 08. Apr. 2024 | 5,4720 | 5,8500 | 5,3000 | 5,8000 | 5,8000 | 151.323 |
| 05. Apr. 2024 | 5,7000 | 5,7000 | 5,1500 | 5,3500 | 5,3500 | 151.813 |
| 04. Apr. 2024 | 5,7000 | 5,8000 | 5,6000 | 5,6000 | 5,6000 | 181.755 |
| 03. Apr. 2024 | 6,0000 | 6,0000 | 5,2600 | 5,8000 | 5,8000 | 169.024 |
| 02. Apr. 2024 | 6,0000 | 6,9500 | 5,3450 | 5,8000 | 5,8000 | 289.145 |
| 28. März 2024 | 6,6000 | 6,6420 | 6,3000 | 6,3500 | 6,3500 | 183.506 |
| 27. März 2024 | 6,8000 | 7,5000 | 6,8000 | 6,6500 | 6,6500 | 10.439 |
| 26. März 2024 | 6,8000 | 7,9500 | 6,8000 | 6,8000 | 6,8000 | 627.628 |
| 25. März 2024 | 7,0000 | 7,7000 | 6,8270 | 7,4000 | 7,4000 | 19.102 |
| 22. März 2024 | 7,7000 | 7,7000 | 6,8000 | 7,4000 | 7,4000 | 6.370 |
| 21. März 2024 | 7,9500 | 7,9500 | 6,9000 | 7,0000 | 7,0000 | 183.631 |
| 20. März 2024 | 7,0000 | 7,8000 | 7,0000 | 7,4000 | 7,4000 | 23.614 |
| 19. März 2024 | 7,0000 | 7,0570 | 6,7450 | 7,1250 | 7,1250 | 48.835 |
| 18. März 2024 | 7,7500 | 7,7500 | 7,0450 | 7,5000 | 7,5000 | 1.528 |
| 15. März 2024 | 7,0000 | 7,9500 | 6,5000 | 7,0750 | 7,0750 | 37.597 |
| 14. März 2024 | 7,3000 | 8,4500 | 7,0000 | 7,2500 | 7,2500 | 222.390 |
| 13. März 2024 | 7,3000 | 7,9130 | 7,3000 | 7,8250 | 7,8250 | 5.921 |
| 12. März 2024 | 7,8250 | 7,8250 | 7,8250 | 7,8250 | 7,8250 | - |
| 11. März 2024 | 7,3000 | 7,3000 | 7,3000 | 7,8250 | 7,8250 | 498 |
| 08. März 2024 | 7,9500 | 7,9500 | 7,0000 | 7,8500 | 7,8500 | 218 |
| 07. März 2024 | 7,9500 | 7,9500 | 7,9500 | 7,3750 | 7,3750 | 38 |
| 06. März 2024 | 7,4000 | 7,6900 | 7,2000 | 7,5250 | 7,5250 | 66.102 |
| 05. März 2024 | 7,3000 | 7,3390 | 7,1120 | 7,2000 | 7,2000 | 10.982 |
| 04. März 2024 | 7,3000 | 7,9500 | 7,3000 | 7,5750 | 7,5750 | 49.828 |
| 01. März 2024 | 7,2000 | 7,9500 | 7,2000 | 7,5250 | 7,5250 | 13.197 |
| 29. Feb. 2024 | 7,6280 | 7,6280 | 7,6280 | 7,6250 | 7,6250 | 40.000 |
| 28. Feb. 2024 | 7,4000 | 8,0000 | 7,3000 | 7,4250 | 7,4250 | 39.483 |
| 27. Feb. 2024 | 7,3000 | 7,5000 | 7,3000 | 7,5750 | 7,5750 | 240.839 |
| 26. Feb. 2024 | 8,0000 | 8,0000 | 7,3390 | 7,6250 | 7,6250 | 21.647 |
| 23. Feb. 2024 | 7,3390 | 8,0000 | 7,3390 | 7,5750 | 7,5750 | 125.873 |
| 22. Feb. 2024 | 7,3000 | 7,5280 | 7,3000 | 7,5500 | 7,5500 | 448 |
| 21. Feb. 2024 | 7,3000 | 7,5280 | 7,3000 | 7,5750 | 7,5750 | 6.482 |
| 20. Feb. 2024 | 7,3390 | 7,3400 | 7,3000 | 7,5750 | 7,5750 | 1.646 |
| 19. Feb. 2024 | 7,3000 | 7,5000 | 7,1200 | 7,3500 | 7,3500 | 340.199 |
| 16. Feb. 2024 | 7,3390 | 7,3390 | 7,3000 | 7,5750 | 7,5750 | 1.621 |
| 15. Feb. 2024 | 7,0000 | 7,8000 | 7,0000 | 7,5250 | 7,5250 | 1.616 |
| 14. Feb. 2024 | 7,2450 | 7,2450 | 7,2000 | 7,5250 | 7,5250 | 1.555 |
| 13. Feb. 2024 | 7,9500 | 7,9500 | 7,9500 | 7,5250 | 7,5250 | 146 |
| 12. Feb. 2024 | 7,9500 | 8,0000 | 7,2000 | 7,5250 | 7,5250 | 7.356 |
| 09. Feb. 2024 | 7,3000 | 7,6000 | 7,3000 | 7,4750 | 7,4750 | 21.183 |
| 08. Feb. 2024 | 7,2450 | 7,2450 | 7,2450 | 7,5250 | 7,5250 | 776 |
| 07. Feb. 2024 | 7,2000 | 7,7500 | 7,2000 | 7,5750 | 7,5750 | 7.480 |
| 06. Feb. 2024 | 7,3000 | 7,7500 | 7,3000 | 7,5750 | 7,5750 | 31.073 |
| 05. Feb. 2024 | 7,9500 | 7,9500 | 7,3000 | 7,5750 | 7,5750 | 6.580 |
| 02. Feb. 2024 | 7,8500 | 8,0000 | 7,3000 | 7,5750 | 7,5750 | 50.244 |
| 01. Feb. 2024 | 7,3690 | 8,5000 | 7,3690 | 7,8250 | 7,8250 | 7.035 |
| 31. Jan. 2024 | 7,3690 | 7,4150 | 7,3000 | 7,8250 | 7,8250 | 7.659 |
| 30. Jan. 2024 | 8,4500 | 8,4500 | 7,3200 | 7,8250 | 7,8250 | 3.400 |
| 29. Jan. 2024 | 8,4500 | 8,5000 | 7,3000 | 7,8250 | 7,8250 | 3.199 |
| 26. Jan. 2024 | 7,3000 | 8,0000 | 7,3000 | 7,7500 | 7,7500 | 40.018 |
| 25. Jan. 2024 | 7,3000 | 8,5000 | 7,3000 | 7,8250 | 7,8250 | 1.121 |
| 24. Jan. 2024 | 7,3000 | 7,4150 | 7,3000 | 7,8250 | 7,8250 | 17.528 |
| 23. Jan. 2024 | 7,8000 | 8,4500 | 7,3800 | 7,8000 | 7,8000 | 108.636 |
| 22. Jan. 2024 | 7,3000 | 7,4150 | 7,3000 | 7,8250 | 7,8250 | 11.404 |
| 19. Jan. 2024 | 7,5000 | 8,5000 | 7,0000 | 7,8750 | 7,8750 | 85.610 |
| 18. Jan. 2024 | 8,0000 | 8,0000 | 7,5000 | 8,0250 | 8,0250 | 24.406 |
| 17. Jan. 2024 | 7,7000 | 7,8800 | 7,3000 | 7,9750 | 7,9750 | 56.326 |
| 16. Jan. 2024 | 7,5000 | 8,0000 | 7,3700 | 7,5000 | 7,5000 | 311.608 |
| 15. Jan. 2024 | 7,3000 | 8,5000 | 7,3000 | 7,9000 | 7,9000 | 3.223.644 |
| 12. Jan. 2024 | 7,6500 | 7,6500 | 7,6500 | 7,6500 | 7,6500 | - |
| 11. Jan. 2024 | 7,5250 | 7,5250 | 7,5250 | 7,7500 | 7,7500 | 37.000 |
| 10. Jan. 2024 | 8,0000 | 8,0000 | 7,5000 | 7,6750 | 7,6750 | 20.910 |
| 09. Jan. 2024 | 8,5000 | 8,5000 | 7,4000 | 7,7000 | 7,7000 | 76.780 |
| 08. Jan. 2024 | 8,5000 | 8,5000 | 7,2000 | 7,8500 | 7,8500 | 9.940 |
| 05. Jan. 2024 | 8,0000 | 8,5000 | 7,5500 | 7,7750 | 7,7750 | 466.384 |
| 04. Jan. 2024 | 8,0000 | 8,0480 | 7,2000 | 7,9500 | 7,9500 | 348.560 |
| 03. Jan. 2024 | 7,5000 | 8,5000 | 7,0000 | 7,9500 | 7,9500 | 289.022 |
| 02. Jan. 2024 | 7,5000 | 7,5000 | 6,2500 | 6,9500 | 6,9500 | 153.389 |
| 29. Dez. 2023 | 6,8000 | 6,9130 | 6,8000 | 6,8000 | 6,8000 | 35.120 |
| 28. Dez. 2023 | 6,6000 | 7,5000 | 6,1000 | 7,0000 | 7,0000 | 486.858 |
| 27. Dez. 2023 | 6,3500 | 6,5500 | 6,1000 | 6,3750 | 6,3750 | 241.031 |
| 22. Dez. 2023 | 6,1600 | 6,3720 | 6,1600 | 6,2000 | 6,2000 | 223.873 |
| 21. Dez. 2023 | 6,0000 | 6,4000 | 5,7600 | 6,4000 | 6,4000 | 560.457 |
| 20. Dez. 2023 | 5,7000 | 6,4000 | 5,6000 | 6,0000 | 6,0000 | 982.672 |
| 19. Dez. 2023 | 5,7000 | 5,7000 | 5,1500 | 6,0500 | 6,0500 | 523 |
| 18. Dez. 2023 | 5,6420 | 5,8800 | 5,6000 | 6,0000 | 6,0000 | 3.488 |
| 15. Dez. 2023 | 5,4000 | 5,4600 | 5,4000 | 5,7500 | 5,7500 | 5.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
