Deutsche Märkte geschlossen

North Atlantic Smaller Cos Ord (NAS.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.930,00-20,00 (-0,51%)
Börsenschluss: 05:15PM BST
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20243.960,003.970,003.830,003.930,003.930,0016.263
20. Juni 20243.980,003.980,003.940,003.950,003.950,0010.812
19. Juni 20243.900,003.980,003.892,403.980,003.980,008.885
18. Juni 20243.930,003.933,593.894,443.900,003.900,0013.739
17. Juni 20243.950,003.985,203.890,003.920,003.920,003.990
14. Juni 20244.010,004.010,003.910,003.910,003.910,003.962
13. Juni 20244.010,004.027,603.950,003.950,003.950,0011.660
12. Juni 20243.990,004.030,003.950,003.950,003.950,0018.080
11. Juni 20244.000,004.070,003.950,003.950,003.950,003.337
10. Juni 20244.020,004.080,003.950,003.950,003.950,006.008
07. Juni 20244.010,004.120,004.010,004.120,004.120,0020.640
06. Juni 20244.140,004.140,004.010,004.060,004.060,002.675
05. Juni 20244.020,004.085,004.020,004.060,004.060,003.750
04. Juni 20244.010,004.140,004.010,004.070,004.070,009.038
03. Juni 20244.020,004.130,004.020,004.130,004.130,0023.550
31. Mai 20244.040,004.090,004.023,044.040,004.040,0027.698
30. Mai 20244.080,004.090,004.010,004.060,004.060,006.869
29. Mai 20244.050,004.140,003.980,003.980,003.980,002.346
28. Mai 20244.100,004.190,004.060,004.090,004.090,004.025
24. Mai 20244.190,004.190,004.060,004.060,004.060,006.912
23. Mai 20244.120,004.230,004.100,004.100,004.100,007.432
22. Mai 20244.120,004.240,004.120,004.170,004.170,005.570
21. Mai 20244.080,004.285,004.080,004.160,004.160,0015.526
20. Mai 20244.090,004.190,003.986,994.190,004.190,0013.615
17. Mai 20243.990,004.108,003.972,454.000,004.000,004.814
16. Mai 20244.120,004.120,003.970,004.100,004.100,004.475
15. Mai 20244.130,004.130,004.040,004.100,004.100,002.548
14. Mai 20244.110,004.140,004.060,004.140,004.140,0010.172
13. Mai 20244.120,004.120,004.017,664.030,004.030,0018.815
10. Mai 20243.920,004.110,003.920,004.070,004.070,009.549
09. Mai 20244.020,004.022,003.920,003.950,003.950,003.176
08. Mai 20244.010,004.020,003.920,003.920,003.920,002.519
07. Mai 20244.050,004.130,003.942,214.130,004.130,004.395
03. Mai 20243.980,004.050,003.980,004.050,004.050,008.178
02. Mai 20243.890,003.916,003.847,004.070,004.070,002.852
01. Mai 20243.860,003.890,003.840,003.890,003.890,004.243
30. Apr. 20243.920,003.890,003.860,003.890,003.890,0012.655
29. Apr. 20243.780,003.900,003.728,993.900,003.900,007.588
26. Apr. 20243.720,003.820,003.695,003.820,003.820,006.018
25. Apr. 20243.740,003.780,003.660,003.780,003.780,009.182
24. Apr. 20243.730,003.800,003.670,003.800,003.800,008.739
23. Apr. 20243.700,003.800,003.680,003.790,003.790,009.636
22. Apr. 20243.560,003.700,003.560,003.700,003.700,007.198
19. Apr. 20243.540,003.630,003.540,003.600,003.600,004.687
18. Apr. 20243.610,003.650,003.590,003.630,003.630,005.455
17. Apr. 20243.520,003.615,163.520,003.560,003.560,006.732
16. Apr. 20243.530,003.619,103.500,003.550,003.550,006.399
15. Apr. 20243.560,003.630,003.530,003.570,003.570,0010.299
12. Apr. 20243.580,003.730,003.550,003.700,003.700,002.931
11. Apr. 20243.690,003.700,003.580,003.580,003.580,007.680
10. Apr. 20243.690,003.690,003.580,003.670,003.670,007.823
09. Apr. 20243.560,003.620,003.560,003.590,003.590,0012.760
08. Apr. 20243.570,003.680,003.570,003.600,003.600,006.019
05. Apr. 20243.560,003.690,003.560,003.640,003.640,006.198
04. Apr. 20243.640,003.680,003.590,003.680,003.680,0010.291
03. Apr. 20243.600,003.630,003.596,003.630,003.630,003.685
02. Apr. 20243.650,003.700,003.587,003.630,003.630,007.575
28. März 20243.560,003.690,003.560,003.600,003.600,0013.824
27. März 20243.550,003.660,003.550,003.600,003.600,007.770
26. März 20243.580,003.650,003.580,003.610,003.610,004.195
25. März 20243.560,003.620,003.560,003.600,003.600,0015.025
22. März 20243.610,003.620,003.550,003.600,003.600,009.961
21. März 20243.560,003.650,003.560,003.650,003.650,0017.574
20. März 20243.560,003.584,953.560,003.560,003.560,007.540
19. März 20243.600,003.600,003.550,003.600,003.600,0030.896
18. März 20243.560,003.619,003.560,003.590,003.590,009.762
15. März 20243.560,003.646,753.530,003.530,003.530,0011.665
14. März 20243.610,003.650,003.590,003.600,003.600,007.733
13. März 20243.690,003.720,003.600,003.600,003.600,009.728
12. März 20243.750,003.750,003.620,003.620,003.620,0013.791
11. März 20243.800,003.800,003.640,003.690,003.690,003.932
08. März 20243.630,003.770,003.630,003.760,003.760,008.768
07. März 20243.630,003.800,003.630,003.650,003.650,002.472
06. März 20243.670,003.710,003.630,003.660,003.660,007.332
05. März 20243.760,003.760,003.630,003.650,003.650,009.144
04. März 20243.660,003.720,003.466,463.680,003.680,0014.287
01. März 20243.640,003.780,003.640,003.760,003.760,008.661
29. Feb. 20243.750,003.780,003.610,003.610,003.610,002.823
29. Feb. 20240.685 Dividende
28. Feb. 20243.830,003.840,003.750,003.750,003.749,314.205
27. Feb. 20243.800,003.840,003.756,503.820,003.819,308.037
26. Feb. 20243.810,003.810,003.750,003.810,003.809,302.533
23. Feb. 20243.730,003.819,973.730,003.750,003.749,311.780
22. Feb. 20243.790,003.840,003.750,003.800,003.799,312.226
21. Feb. 20243.780,003.790,003.750,003.750,003.749,312.757
20. Feb. 20243.730,003.790,003.730,003.790,003.789,313.705
19. Feb. 20243.750,003.754,983.745,003.750,003.749,313.030
16. Feb. 20243.750,003.786,003.750,003.750,003.749,318.522
15. Feb. 20243.750,003.820,003.750,003.820,003.819,302.381
14. Feb. 20243.750,003.777,003.750,003.750,003.749,316.076
13. Feb. 20243.750,003.780,003.718,993.750,003.749,318.004
12. Feb. 20243.750,003.790,003.726,883.770,003.769,312.476
09. Feb. 20243.750,003.790,003.742,363.750,003.749,3112.749
08. Feb. 20243.730,003.790,003.730,003.750,003.749,315.244
07. Feb. 20243.700,003.750,003.700,003.750,003.749,3112.103
06. Feb. 20243.710,003.750,003.710,003.750,003.749,317.264
05. Feb. 20243.660,003.760,003.660,003.750,003.749,315.649
02. Feb. 20243.760,003.760,003.695,003.750,003.749,3116.534
01. Feb. 20243.720,003.760,003.651,003.750,003.749,3111.347
31. Jan. 20243.630,003.690,003.630,003.690,003.689,335.449
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...