Deutsche Märkte öffnen in 5 Stunden 9 Minuten
Nikkei 225
38.605,58 -317,45 (-0,82%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.308,55 +759,75 (+1,21%) CMC Crypto 200
1.447,96 -19,97 (-1,36%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Panther Metals PLC (PALM.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 03:40PM BST
Zeitraum:
04. Juni 2023 - 04. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 0,0000 | 0,0000 | 0,0000 | 4,6500 | 4,6500 | 33.600 |
| 31. Mai 2024 | 4,6500 | 4,7370 | 4,7370 | 4,6500 | 4,6500 | 22.408 |
| 30. Mai 2024 | 4,6000 | 4,7500 | 4,5040 | 4,6500 | 4,6500 | 173.712 |
| 29. Mai 2024 | 4,7500 | 4,6900 | 4,6570 | 4,6000 | 4,6000 | 79.564 |
| 28. Mai 2024 | 4,7500 | 4,7900 | 4,5000 | 4,7500 | 4,7500 | 55.707 |
| 24. Mai 2024 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 1.898.045 |
| 23. Mai 2024 | 4,7500 | 4,8700 | 4,5100 | 4,7500 | 4,7500 | 123.607 |
| 22. Mai 2024 | 5,1500 | 5,2370 | 4,8000 | 5,1500 | 5,1500 | 98.087 |
| 21. Mai 2024 | 5,1500 | 5,2370 | 4,8140 | 5,1500 | 5,1500 | 40.134 |
| 20. Mai 2024 | 5,2500 | 5,2370 | 4,8000 | 5,1500 | 5,1500 | 125.968 |
| 17. Mai 2024 | 5,2500 | 5,3250 | 5,0000 | 5,2500 | 5,2500 | 155.573 |
| 16. Mai 2024 | 5,6250 | 5,6700 | 5,0000 | 5,2500 | 5,2500 | 484.925 |
| 15. Mai 2024 | 5,6250 | 5,7120 | 5,7120 | 5,6250 | 5,6250 | 3.939 |
| 14. Mai 2024 | 5,6250 | 5,7150 | 5,2500 | 5,6250 | 5,6250 | 1.267.781 |
| 13. Mai 2024 | 5,2500 | 5,9250 | 5,2720 | 5,6250 | 5,6250 | 426.365 |
| 10. Mai 2024 | 5,2500 | 5,4500 | 5,0000 | 5,2500 | 5,2500 | 683.250 |
| 09. Mai 2024 | 4,7000 | 5,2500 | 4,8620 | 5,2000 | 5,2000 | 452.806 |
| 08. Mai 2024 | 4,7000 | 4,9400 | 4,4060 | 4,7000 | 4,7000 | 5.625 |
| 07. Mai 2024 | 4,7000 | 4,9400 | 4,4000 | 4,7000 | 4,7000 | 4.817.404 |
| 03. Mai 2024 | 5,0000 | 5,1000 | 4,4920 | 4,7000 | 4,7000 | 385.256 |
| 02. Mai 2024 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 36.274 |
| 01. Mai 2024 | 5,1000 | 5,1400 | 5,0020 | 5,1000 | 5,1000 | 11.459 |
| 30. Apr. 2024 | 5,1000 | 5,1400 | 5,0000 | 5,1000 | 5,1000 | 15.732 |
| 29. Apr. 2024 | 5,2000 | 5,3000 | 5,0000 | 5,1000 | 5,1000 | 998.000 |
| 26. Apr. 2024 | 5,0000 | 5,4000 | 4,9240 | 5,4000 | 5,4000 | 1.504.519 |
| 25. Apr. 2024 | 4,6000 | 5,2350 | 4,5050 | 5,0000 | 5,0000 | 1.281.550 |
| 24. Apr. 2024 | 4,5000 | 4,4550 | 4,0500 | 4,6000 | 4,6000 | 122.254 |
| 23. Apr. 2024 | 4,2500 | 4,5000 | 4,0500 | 4,5000 | 4,5000 | 643.418 |
| 22. Apr. 2024 | 4,1000 | 4,3700 | 4,0750 | 4,2500 | 4,2500 | 322.759 |
| 19. Apr. 2024 | 4,1000 | 4,4600 | 3,8600 | 4,1000 | 4,1000 | 490.377 |
| 18. Apr. 2024 | 4,1000 | 4,4600 | 3,8600 | 4,1000 | 4,1000 | 4.440 |
| 17. Apr. 2024 | 4,1000 | 3,7400 | 3,7400 | 4,1000 | 4,1000 | 14 |
| 16. Apr. 2024 | 4,1000 | 4,4600 | 3,8600 | 4,1000 | 4,1000 | 46.199 |
| 15. Apr. 2024 | 4,3000 | 4,4600 | 3,7500 | 4,1000 | 4,1000 | 290.169 |
| 12. Apr. 2024 | 4,3000 | 4,5000 | 4,1200 | 4,3000 | 4,3000 | 394.456 |
| 11. Apr. 2024 | 4,2500 | 4,6350 | 4,1000 | 4,3000 | 4,3000 | 889.403 |
| 10. Apr. 2024 | 4,4000 | 4,6000 | 4,1500 | 4,2500 | 4,2500 | 468.123 |
| 09. Apr. 2024 | 3,6000 | 4,5500 | 3,5200 | 4,4000 | 4,4000 | 469.662 |
| 08. Apr. 2024 | 3,6000 | 3,9780 | 3,3800 | 3,6000 | 3,6000 | 204.861 |
| 05. Apr. 2024 | 3,6000 | 3,9200 | 3,2000 | 3,6000 | 3,6000 | 280.366 |
| 04. Apr. 2024 | 3,2500 | 3,5000 | 3,5000 | 3,6000 | 3,6000 | 12.812 |
| 03. Apr. 2024 | 3,2500 | 3,5000 | 3,3970 | 3,2500 | 3,2500 | 410.458 |
| 02. Apr. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 28. März 2024 | 3,0000 | 3,5000 | 2,8170 | 3,2500 | 3,2500 | 698.948 |
| 27. März 2024 | 3,0000 | 3,3400 | 3,3400 | 3,0000 | 3,0000 | 14 |
| 26. März 2024 | 3,0000 | 2,8150 | 2,8150 | 3,0000 | 3,0000 | 50.000 |
| 25. März 2024 | 3,0000 | 3,1850 | 3,1850 | 3,0000 | 3,0000 | 78.117 |
| 22. März 2024 | 2,8500 | 3,2000 | 2,8150 | 3,0000 | 3,0000 | 151.773 |
| 21. März 2024 | 3,0000 | 2,9450 | 2,6160 | 2,8500 | 2,8500 | 211.358 |
| 20. März 2024 | 3,0000 | 2,6150 | 2,6150 | 3,0000 | 3,0000 | 35.000 |
| 19. März 2024 | 3,0000 | 3,1920 | 2,5850 | 3,0000 | 3,0000 | 100.100 |
| 18. März 2024 | 3,0000 | 2,5850 | 2,5850 | 3,0000 | 3,0000 | 52.369 |
| 15. März 2024 | 2,7500 | 2,9330 | 2,9220 | 3,0000 | 3,0000 | 108.209 |
| 14. März 2024 | 2,7500 | 3,0200 | 2,5250 | 2,7500 | 2,7500 | 31.181 |
| 13. März 2024 | 2,8500 | 3,0000 | 2,5550 | 2,7500 | 2,7500 | 250.000 |
| 12. März 2024 | 2,8500 | 3,1650 | 2,7650 | 2,8500 | 2,8500 | 5.897 |
| 11. März 2024 | 2,7500 | 2,9490 | 2,9490 | 2,8500 | 2,8500 | 33.500 |
| 08. März 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 07. März 2024 | 2,7500 | 2,9800 | 2,9500 | 2,8500 | 2,8500 | 52.406 |
| 06. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 05. März 2024 | 2,7500 | 2,9950 | 2,8150 | 2,7500 | 2,7500 | 72.735 |
| 04. März 2024 | 3,5000 | 3,7390 | 2,5880 | 2,6000 | 2,6000 | 370.154 |
| 01. März 2024 | 3,5000 | 3,7650 | 3,1000 | 3,5000 | 3,5000 | 98.540 |
| 29. Feb. 2024 | 3,7500 | 3,8940 | 3,5500 | 3,5000 | 3,5000 | 75.513 |
| 28. Feb. 2024 | 3,7500 | 3,5250 | 3,5250 | 3,7500 | 3,7500 | 1.000 |
| 27. Feb. 2024 | 3,5000 | 3,9750 | 3,5500 | 3,7500 | 3,7500 | 178.392 |
| 26. Feb. 2024 | 3,5000 | 3,7330 | 3,7270 | 3,5000 | 3,5000 | 37.006 |
| 23. Feb. 2024 | 3,0500 | 4,0000 | 2,8880 | 3,5000 | 3,5000 | 965.449 |
| 22. Feb. 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 21. Feb. 2024 | 3,0500 | 3,5000 | 2,6450 | 3,0500 | 3,0500 | 30.134 |
| 20. Feb. 2024 | 3,0500 | 3,2390 | 2,6690 | 3,0500 | 3,0500 | 65.134 |
| 19. Feb. 2024 | 3,0500 | 3,4750 | 2,6000 | 3,0500 | 3,0500 | 2.659.956 |
| 16. Feb. 2024 | 3,2500 | 3,5000 | 2,9890 | 3,0500 | 3,0500 | 440.350 |
| 15. Feb. 2024 | 3,2500 | 3,0000 | 3,0000 | 3,2500 | 3,2500 | 650.000 |
| 14. Feb. 2024 | 3,2500 | 3,0250 | 3,0250 | 3,2500 | 3,2500 | 16.924 |
| 13. Feb. 2024 | 3,2500 | 3,0000 | 3,0000 | 3,2500 | 3,2500 | 7.552 |
| 12. Feb. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 09. Feb. 2024 | 3,3000 | 3,1000 | 3,0000 | 3,2500 | 3,2500 | 186.438 |
| 08. Feb. 2024 | 3,2500 | 3,5000 | 3,0000 | 3,3000 | 3,3000 | 299.076 |
| 07. Feb. 2024 | 3,2500 | 3,2880 | 2,9920 | 3,2500 | 3,2500 | 49.083 |
| 06. Feb. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 05. Feb. 2024 | 3,3000 | 3,3000 | 3,0000 | 3,2500 | 3,2500 | 86.225 |
| 02. Feb. 2024 | 3,3000 | 3,5000 | 3,0600 | 3,3000 | 3,3000 | 51.572 |
| 01. Feb. 2024 | 3,2500 | 3,5000 | 3,0100 | 3,3000 | 3,3000 | 154.217 |
| 31. Jan. 2024 | 3,2500 | 3,4100 | 3,0300 | 3,2500 | 3,2500 | 23.680 |
| 30. Jan. 2024 | 3,2500 | 3,4110 | 3,0500 | 3,2500 | 3,2500 | 50.624 |
| 29. Jan. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 26. Jan. 2024 | 3,5500 | 3,5000 | 3,1280 | 3,2500 | 3,2500 | 388.519 |
| 25. Jan. 2024 | 3,5500 | 3,5300 | 3,5000 | 3,6500 | 3,6500 | 1.187 |
| 24. Jan. 2024 | 3,5500 | 3,5300 | 3,5000 | 3,6500 | 3,6500 | 12.141 |
| 23. Jan. 2024 | 3,5500 | 3,5100 | 3,5000 | 3,6500 | 3,6500 | 38.429 |
| 22. Jan. 2024 | 3,5500 | 3,5400 | 3,5000 | 3,5500 | 3,5500 | 4.594 |
| 19. Jan. 2024 | 3,9000 | 3,8060 | 3,4830 | 3,6500 | 3,6500 | 203.839 |
| 18. Jan. 2024 | 3,7500 | 4,0000 | 3,8020 | 3,9000 | 3,9000 | 10.127 |
| 17. Jan. 2024 | 4,2000 | 4,0000 | 3,8200 | 3,9000 | 3,9000 | 85.269 |
| 16. Jan. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 15. Jan. 2024 | 4,0000 | 4,7600 | 3,9000 | 4,2000 | 4,2000 | 166.816 |
| 12. Jan. 2024 | 4,2500 | 4,6650 | 4,0000 | 4,2500 | 4,2500 | 359.532 |
| 11. Jan. 2024 | 3,7500 | 4,6650 | 3,9000 | 4,2500 | 4,2500 | 586.944 |
| 10. Jan. 2024 | 3,7500 | 4,0000 | 3,6330 | 3,7500 | 3,7500 | 113.869 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
