Deutsche Märkte geschlossen

Paragon Banking Group PLC (PAG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
690,50+16,00 (+2,37%)
Börsenschluss: 04:35PM GMT
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 2024657,50690,50657,50690,50690,50406.340
27. März 2024674,50675,00667,00674,50674,50292.112
26. März 2024667,50675,50667,00673,50673,50367.834
25. März 2024674,50674,50665,50671,00671,00259.780
22. März 2024669,00680,00655,50664,50664,50484.616
21. März 2024657,50671,62653,50671,00671,00364.246
20. März 2024658,00666,00648,50660,00660,00664.672
19. März 2024664,00670,00660,00660,50660,50724.245
18. März 2024673,00675,00658,75672,00672,00215.133
15. März 2024667,00675,50663,00671,50671,501.234.803
14. März 2024664,00676,00656,50668,00668,00463.176
13. März 2024677,00683,00674,50674,50674,50398.631
12. März 2024673,00685,50671,50679,00679,00296.590
11. März 2024680,00682,50667,50667,50667,50257.023
08. März 2024672,50687,00672,50685,00685,00415.128
07. März 2024690,00693,50682,00684,50684,50351.141
06. März 2024656,00678,50653,50678,50678,50407.476
05. März 2024654,00671,00653,17661,00661,00306.368
04. März 2024675,00675,00663,00666,00666,00213.523
01. März 2024643,50665,50640,00665,50665,50619.112
29. Feb. 2024654,50654,50644,00644,00644,00677.805
28. Feb. 2024643,50647,99637,50642,50642,50334.419
27. Feb. 2024635,50647,49631,00645,50645,50298.106
26. Feb. 2024640,00647,84638,29641,50641,50424.133
23. Feb. 2024653,00653,00638,00644,50644,50273.470
22. Feb. 2024660,50660,50643,00643,00643,00245.035
21. Feb. 2024638,00654,50638,00643,00643,00240.889
20. Feb. 2024631,00654,00631,00650,00650,00271.471
19. Feb. 2024637,50645,00635,00643,50643,50178.963
16. Feb. 2024633,00643,50633,00637,00637,00509.992
15. Feb. 2024630,50642,00630,50638,00638,00386.972
14. Feb. 2024629,00649,00629,00637,00637,00396.643
13. Feb. 2024645,50647,00631,00634,00634,00313.182
12. Feb. 2024623,50647,50623,50645,50645,50330.355
09. Feb. 2024651,50651,50634,00639,00639,00577.502
08. Feb. 2024667,00667,00638,00638,00638,00398.735
07. Feb. 2024653,00659,50647,00647,00647,00568.664
06. Feb. 2024656,00657,00645,50651,00651,00598.754
05. Feb. 2024657,00669,50649,25650,00650,00443.637
02. Feb. 2024659,50661,50652,00655,00655,00473.209
01. Feb. 2024677,00678,00650,00650,00650,00590.984
01. Feb. 202426.4 Dividende
31. Jan. 2024702,50710,00691,50704,00677,60799.580
30. Jan. 2024710,00710,00701,00701,00674,71740.258
29. Jan. 2024716,50718,50701,50705,00678,562.249.451
26. Jan. 2024717,50723,00706,70712,00685,30522.429
25. Jan. 2024700,00723,00700,00723,00695,89415.342
24. Jan. 2024712,00717,00701,50706,00679,52654.211
23. Jan. 2024698,50717,00698,50706,50680,01482.180
22. Jan. 2024692,00717,50692,00714,50687,71350.703
19. Jan. 2024710,00710,00691,50697,00670,86479.611
18. Jan. 2024694,00698,00689,50693,00667,01515.410
17. Jan. 2024700,00701,50687,50693,50667,49775.019
16. Jan. 2024702,00712,50701,50708,00681,451.339.418
15. Jan. 2024706,50710,00700,00710,00683,38292.100
12. Jan. 2024700,00713,00700,00707,00680,49444.868
11. Jan. 2024717,00719,50691,50691,50665,57459.269
10. Jan. 2024705,00715,00705,00709,50682,89649.478
09. Jan. 2024724,00724,00709,50709,50682,89821.218
08. Jan. 2024702,00722,00699,00717,00690,11409.053
05. Jan. 2024692,00707,50690,50701,00674,71598.604
04. Jan. 2024679,50712,50679,50704,50678,08701.916
03. Jan. 2024700,00710,50689,50696,00669,90724.784
02. Jan. 2024711,50711,50692,50694,00667,97653.170
29. Dez. 2023692,50705,02688,00697,50671,34274.630
28. Dez. 2023704,00704,00686,00688,50662,68407.723
27. Dez. 2023690,00698,00685,50690,50664,61432.458
22. Dez. 2023691,50693,00684,00689,50663,64382.587
21. Dez. 2023691,50693,00680,50692,00666,051.330.399
20. Dez. 2023673,50691,50668,50691,50665,571.709.185
19. Dez. 2023642,50665,50641,50665,50640,541.572.038
18. Dez. 2023632,50644,00626,50644,00619,85560.077
15. Dez. 2023606,50633,50603,00627,50603,97921.600
14. Dez. 2023598,00617,00583,18614,50591,46693.757
13. Dez. 2023581,50596,00578,00591,50569,32842.125
12. Dez. 2023562,50571,00559,00571,00549,59646.639
11. Dez. 2023556,50559,67549,00559,50538,521.951.615
08. Dez. 2023553,50557,50536,50557,50536,59626.989
07. Dez. 2023545,50554,00518,40554,00533,221.164.429
06. Dez. 2023522,00556,00511,64532,00512,051.714.392
05. Dez. 2023483,00491,40481,40491,00472,59481.200
04. Dez. 2023483,40490,20478,20486,00467,77556.172
01. Dez. 2023472,80493,60472,80485,00466,81341.579
30. Nov. 2023480,40486,60477,20482,60464,50451.078
29. Nov. 2023469,40483,54469,40480,40462,38304.080
28. Nov. 2023473,00473,00465,20468,20450,64256.353
27. Nov. 2023480,20490,60473,00473,00455,26158.179
24. Nov. 2023481,60485,80477,40480,00462,00126.774
23. Nov. 2023476,80487,80474,00482,00463,9299.963
22. Nov. 2023467,60480,00467,60479,20461,23387.214
21. Nov. 2023484,60488,00475,20476,00458,15292.764
20. Nov. 2023492,60497,40482,00487,80469,51273.197
17. Nov. 2023489,20498,20482,00494,60476,05185.465
16. Nov. 2023480,20493,00477,20479,80461,81150.092
15. Nov. 2023490,00501,00484,15489,60471,24330.119
14. Nov. 2023455,20482,00450,20482,00463,92527.430
13. Nov. 2023458,80470,20457,16460,00442,75382.698
10. Nov. 2023469,20469,20451,20458,80441,59224.418
09. Nov. 2023457,80467,19455,00461,80444,48267.126
08. Nov. 2023442,40463,00442,40459,00441,79887.529
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...