Deutsche Märkte geschlossen

Petra Diamonds Limited (PDL.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
87,50+2,00 (+2,34%)
Börsenschluss: 05:06PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202285,0090,0080,4687,5087,50610.662
20. Jan. 202285,5087,8583,0085,5085,50362.372
19. Jan. 202287,0089,3484,5084,5084,50666.756
18. Jan. 202275,0090,0073,0089,0089,001.487.928
17. Jan. 202272,0076,3772,0074,7574,75165.269
14. Jan. 202276,5078,5371,0071,0071,00158.724
13. Jan. 202274,0079,5073,0076,0076,00109.946
12. Jan. 202274,5075,2372,8574,0074,0038.082
11. Jan. 202271,0074,5071,0072,0072,0092.971
10. Jan. 202272,5072,5069,0069,7569,75105.772
07. Jan. 202272,0072,0067,5070,5070,5065.423
06. Jan. 202270,0071,3067,0068,7568,75380.226
05. Jan. 202270,0074,0065,5069,0069,00643.745
04. Jan. 202274,0074,1971,5072,2572,25129.234
31. Dez. 202174,0074,0071,0074,0074,002.096
30. Dez. 202172,5072,5070,8471,5071,5051.960
29. Dez. 202170,5072,5070,0071,2571,2590.450
24. Dez. 202172,5073,5072,0072,0072,0058.740
23. Dez. 202171,5073,0070,5072,0072,0041.277
22. Dez. 202170,0073,0069,0073,0073,0081.339
21. Dez. 202170,0073,0070,0073,0073,00147.474
20. Dez. 202168,0072,0066,0072,0072,00355.548
17. Dez. 202168,0070,0067,1370,0070,0060.488
16. Dez. 202170,0071,0066,0070,0070,00119.516
15. Dez. 202166,0070,0066,0069,5069,5084.187
14. Dez. 202168,0071,0066,0070,0070,0032.716
13. Dez. 202167,0070,0065,5070,0070,0058.783
10. Dez. 202168,5071,5067,0068,2568,2599.315
09. Dez. 202170,0072,0065,0069,5069,50129.047
08. Dez. 202165,0072,0065,0070,0070,0071.001
07. Dez. 202165,5068,5064,0068,5068,5091.967
06. Dez. 202158,5068,0058,3665,5065,50451.179
03. Dez. 202166,0072,0060,5060,5060,50179.642
02. Dez. 202175,0079,0068,1768,5068,50270.793
01. Dez. 202177,5080,0075,0078,4478,4488.692
30. Nov. 202175,0080,0073,0080,0080,00279.622
29. Nov. 202167,0079,0045,0078,5078,501.813.025
29. Nov. 20211:50 Aktiensplit
26. Nov. 202175,0075,0071,0071,9071,90271.218
25. Nov. 202174,1078,4571,3078,0078,00102.555
24. Nov. 202177,0077,0070,6070,6070,60445.618
23. Nov. 202175,0077,0074,2075,5075,50105.590
22. Nov. 202177,0077,5074,5074,5074,50242.080
19. Nov. 202177,5077,5075,0076,7076,7069.837
18. Nov. 202177,5079,8075,3076,0076,00282.681
17. Nov. 202178,9081,7575,8077,5077,50334.751
16. Nov. 202177,5079,7074,9579,3079,30177.257
15. Nov. 202177,5077,5074,5077,5077,5092.624
12. Nov. 202175,0077,5075,0077,5077,50109.090
11. Nov. 202179,0079,0073,5076,0076,00186.135
10. Nov. 202175,0078,5075,0078,0078,00114.011
09. Nov. 202179,8079,8073,9574,5074,50221.495
08. Nov. 202180,0080,0075,7079,8079,80105.889
05. Nov. 202181,0081,0077,0077,0077,0077.865
04. Nov. 202179,6081,0078,1081,0081,0053.980
03. Nov. 202178,0081,0077,6077,6077,6073.066
02. Nov. 202180,0081,3078,0078,0078,0074.958
01. Nov. 202180,0083,6077,1580,0080,00135.273
29. Okt. 202184,5084,5077,2077,5077,50260.650
28. Okt. 202179,6081,0078,5080,0080,00189.707
27. Okt. 202181,6084,2579,0079,6079,60267.259
26. Okt. 202187,5087,5081,1081,6081,60357.392
25. Okt. 202185,0087,5083,5085,0085,00572.390
22. Okt. 202185,0085,0082,6084,0084,0067.094
21. Okt. 202184,8084,9081,9583,5083,50136.829
20. Okt. 202183,0084,8077,5583,5083,50251.072
19. Okt. 202184,9085,0079,5081,0081,00247.494
18. Okt. 202182,8084,9082,0082,9082,90117.858
15. Okt. 202185,1086,5079,8585,0085,00262.919
14. Okt. 202187,5087,5084,8086,0086,00138.728
13. Okt. 202184,8086,9083,1085,0085,00134.033
12. Okt. 202185,0087,4084,5084,5084,50644.641
11. Okt. 202186,0086,4082,5084,7584,75211.292
08. Okt. 202187,5088,0585,0085,0085,00104.313
07. Okt. 202189,0089,0084,9086,0086,00158.085
06. Okt. 202184,0088,0083,0084,2084,2097.009
05. Okt. 202189,0089,0083,5083,5083,50118.475
04. Okt. 202185,0089,0084,7089,0089,00176.817
01. Okt. 202187,4087,5084,3585,7085,7092.096
30. Sept. 202184,0087,5083,1087,5087,5068.902
29. Sept. 202182,5086,6082,5083,6083,6050.199
28. Sept. 202187,7088,5082,5083,5083,50145.102
27. Sept. 202185,5088,0082,5085,5085,50100.133
24. Sept. 202185,5086,8584,0085,0085,00496.178
23. Sept. 202188,5088,5082,5085,0085,00104.828
22. Sept. 202184,5086,2084,5085,6085,60138.908
21. Sept. 202180,0086,2079,8584,8084,80361.310
20. Sept. 202185,2086,3580,0084,5584,55190.620
17. Sept. 202185,5086,9081,4085,0085,00317.722
16. Sept. 202186,5087,0084,1086,0086,00208.658
15. Sept. 202184,2088,8081,3085,5085,50985.199
14. Sept. 202185,3089,5084,2085,0085,001.174.231
13. Sept. 202185,0088,0085,0086,5086,50332.383
10. Sept. 202185,5088,3084,4085,0085,00614.348
09. Sept. 202187,5088,5083,1084,8084,80214.528
08. Sept. 202185,5088,5083,0088,5088,50333.069
07. Sept. 202187,3088,5084,5085,3085,30179.246
06. Sept. 202188,5088,6085,8088,0088,00106.845
03. Sept. 202186,7088,5085,0086,8086,80457.152
02. Sept. 202185,5089,0083,2089,0089,00541.786
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...