Deutsche Märkte öffnen in 5 Stunden 11 Minuten

Polar Capital Technology Ord (PCT.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.955,00+65,00 (+2,25%)
Börsenschluss: 04:36PM BST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242.925,002.955,622.880,002.955,002.955,00123.083
02. Mai 20242.880,002.900,002.855,002.890,002.890,00234.851
01. Mai 20242.940,002.940,002.855,002.870,002.870,00132.190
30. Apr. 20242.945,002.945,002.905,002.920,002.920,00248.399
29. Apr. 20242.925,002.945,002.910,002.935,002.935,00164.346
26. Apr. 20242.870,002.925,002.870,002.925,002.925,00250.920
25. Apr. 20242.910,002.910,002.820,002.835,002.835,00398.224
24. Apr. 20242.915,002.915,002.885,002.900,002.900,00161.160
23. Apr. 20242.835,002.870,002.800,002.870,002.870,00191.506
22. Apr. 20242.855,002.855,002.800,002.810,002.810,00239.474
19. Apr. 20242.850,002.887,502.802,802.830,002.830,00184.359
18. Apr. 20242.915,002.945,002.863,242.885,002.885,00409.184
17. Apr. 20242.920,002.950,002.905,002.915,002.915,00142.185
16. Apr. 20242.960,002.990,002.915,002.925,002.925,00147.033
15. Apr. 20243.015,003.030,002.993,043.005,003.005,00148.036
12. Apr. 20243.020,003.030,002.990,003.005,003.005,00186.283
11. Apr. 20242.980,003.005,002.970,003.005,003.005,00137.003
10. Apr. 20243.000,003.020,002.955,002.995,002.995,00310.816
09. Apr. 20243.020,003.020,002.975,002.985,002.985,00175.496
08. Apr. 20242.975,003.020,002.945,003.010,003.010,00174.932
05. Apr. 20242.985,003.000,002.945,002.995,002.995,00195.472
04. Apr. 20243.005,003.015,002.955,003.015,003.015,00299.245
03. Apr. 20242.955,003.000,002.945,002.990,002.990,00252.053
02. Apr. 20242.985,003.016,362.949,802.960,002.960,00402.665
28. März 20243.000,003.007,282.975,863.000,003.000,00203.297
27. März 20243.020,003.042,252.965,002.990,002.990,00254.780
26. März 20243.000,003.045,003.000,003.015,003.015,00272.126
25. März 20243.050,003.050,002.990,003.020,003.020,001.398.236
22. März 20243.000,003.040,002.995,003.030,003.030,00197.266
21. März 20242.960,003.020,002.960,003.020,003.020,00269.640
20. März 20242.900,002.947,652.900,002.940,002.940,00250.075
19. März 20242.930,002.960,002.902,802.915,002.915,00385.490
18. März 20242.935,002.965,002.915,002.955,002.955,00322.941
15. März 20242.990,002.990,002.906,972.930,002.930,00449.294
14. März 20242.955,002.990,002.940,382.965,002.965,00229.334
13. März 20242.970,002.990,002.948,912.965,002.965,00282.386
12. März 20242.950,002.977,602.920,002.960,002.960,00304.916
11. März 20242.970,003.005,002.910,002.920,002.920,00406.038
08. März 20242.970,003.022,902.960,003.000,003.000,00227.207
07. März 20242.950,002.990,002.949,902.990,002.990,00218.283
06. März 20242.910,002.982,392.910,002.970,002.970,00218.644
05. März 20242.985,002.985,002.915,002.925,002.925,00344.624
04. März 20242.950,002.985,002.920,002.985,002.985,00220.710
01. März 20242.900,002.950,002.900,002.950,002.950,00267.326
29. Feb. 20242.910,002.910,002.864,902.890,002.890,00187.166
28. Feb. 20242.880,002.910,002.865,002.890,002.890,00164.537
27. Feb. 20242.895,002.916,152.880,002.890,002.890,00248.964
26. Feb. 20242.865,002.905,002.865,002.895,002.895,00198.617
23. Feb. 20242.905,002.909,202.850,002.890,002.890,00183.658
22. Feb. 20242.815,002.900,002.815,002.885,002.885,00446.501
21. Feb. 20242.830,002.864,002.776,202.790,002.790,00374.654
20. Feb. 20242.850,002.862,752.795,002.825,002.825,00416.814
19. Feb. 20242.860,002.890,002.845,002.870,002.870,00170.206
16. Feb. 20242.865,002.895,002.840,002.880,002.880,00189.495
15. Feb. 20242.845,002.888,352.840,002.865,002.865,00149.393
14. Feb. 20242.815,002.865,032.815,002.850,002.850,00191.388
13. Feb. 20242.840,002.870,002.780,002.825,002.825,00280.333
12. Feb. 20242.860,002.880,002.850,002.865,002.865,00206.284
09. Feb. 20242.840,002.865,002.800,002.855,002.855,00291.386
08. Feb. 20242.830,002.852,502.823,032.835,002.835,00247.765
07. Feb. 20242.800,002.821,002.785,002.820,002.820,00183.961
06. Feb. 20242.825,002.836,702.795,002.800,002.800,00472.075
05. Feb. 20242.730,002.824,902.725,002.800,002.800,00357.179
02. Feb. 20242.710,002.739,002.690,002.735,002.735,00235.115
01. Feb. 20242.665,002.705,002.665,002.675,002.675,00148.640
31. Jan. 20242.725,002.728,902.665,002.685,002.685,00222.114
30. Jan. 20242.700,002.745,002.700,002.735,002.735,00151.006
29. Jan. 20242.695,002.725,002.680,002.700,002.700,00185.039
26. Jan. 20242.685,002.700,002.670,002.695,002.695,00130.745
25. Jan. 20242.705,002.715,002.693,822.715,002.715,00164.298
24. Jan. 20242.680,002.715,002.675,002.705,002.705,00189.090
23. Jan. 20242.680,002.680,002.644,772.675,002.675,00205.557
22. Jan. 20242.640,002.680,002.633,402.665,002.665,00272.288
19. Jan. 20242.600,002.630,002.598,342.620,002.620,00161.176
18. Jan. 20242.565,002.605,002.547,502.600,002.600,00146.201
17. Jan. 20242.540,002.559,832.530,002.550,002.550,00155.683
16. Jan. 20242.555,002.580,002.544,962.575,002.575,00153.854
15. Jan. 20242.572,772.585,002.550,002.565,002.565,00144.110
12. Jan. 20242.545,002.570,002.540,002.560,002.560,00110.428
11. Jan. 20242.550,002.566,182.510,002.550,002.550,00152.184
10. Jan. 20242.530,002.540,002.495,002.540,002.540,0099.635
09. Jan. 20242.480,002.525,002.470,002.520,002.520,0098.821
08. Jan. 20242.480,002.490,002.410,252.480,002.480,00180.548
05. Jan. 20242.470,002.495,002.440,002.460,002.460,00130.907
04. Jan. 20242.510,002.525,002.474,652.485,002.485,00185.406
03. Jan. 20242.515,002.565,002.500,002.515,002.515,00114.587
02. Jan. 20242.580,002.595,002.520,002.540,002.540,00167.498
29. Dez. 20232.595,002.595,002.580,002.595,002.595,0035.270
28. Dez. 20232.560,002.595,002.559,452.595,002.595,0095.473
27. Dez. 20232.555,002.585,002.550,002.560,002.560,00223.776
22. Dez. 20232.540,002.572,502.540,002.555,002.555,0065.931
21. Dez. 20232.580,002.580,002.535,002.560,002.560,00136.800
20. Dez. 20232.570,002.585,002.555,002.585,002.585,00177.733
19. Dez. 20232.535,002.565,002.534,502.545,002.545,00165.520
18. Dez. 20232.535,002.562,802.530,002.550,002.550,00179.678
15. Dez. 20232.515,002.555,002.507,002.555,002.555,00250.185
14. Dez. 20232.500,002.535,002.497,502.520,002.520,00264.855
13. Dez. 20232.460,002.475,002.444,622.475,002.475,00204.866
12. Dez. 20232.415,002.460,002.410,002.455,002.455,00180.357
11. Dez. 20232.410,002.440,002.400,002.430,002.430,00263.247
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...