Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,85 +322,56 (+0,85%) Bitcoin EUR
55.098,90 +1.278,81 (+2,38%) CMC Crypto 200
1.275,54 +4,79 (+0,38%) Nasdaq Compositive
15.830,96 +225,48 (+1,44%) S&P 500
5.063,52 +45,13 (+0,90%)
Plant Health Care plc (PHC.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 09:12AM BST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 3,8380 | 3,8380 | 3,8380 | 3,7100 | 3,7100 | 3.777 |
| 01. Mai 2024 | 3,6000 | 3,9180 | 3,5000 | 3,7200 | 3,7200 | 330.913 |
| 30. Apr. 2024 | 3,6000 | 3,6190 | 3,6000 | 3,8100 | 3,8100 | 175.182 |
| 29. Apr. 2024 | 3,6840 | 3,6840 | 3,6300 | 3,7200 | 3,7200 | 86.284 |
| 26. Apr. 2024 | 4,0800 | 4,0800 | 3,7000 | 3,8200 | 3,8200 | 78.099 |
| 25. Apr. 2024 | 3,6000 | 3,9420 | 3,6000 | 3,8100 | 3,8100 | 47.722 |
| 24. Apr. 2024 | 3,6000 | 4,1600 | 3,6000 | 3,6000 | 3,6000 | 22.545 |
| 23. Apr. 2024 | 3,9560 | 3,9560 | 3,9560 | 3,6800 | 3,6800 | 122 |
| 22. Apr. 2024 | 4,0340 | 4,0950 | 3,7040 | 3,8600 | 3,8600 | 88.493 |
| 19. Apr. 2024 | 3,6800 | 4,1400 | 3,6620 | 3,5700 | 3,5700 | 350.343 |
| 18. Apr. 2024 | 3,6000 | 3,9850 | 3,6000 | 3,6000 | 3,6000 | 39.809 |
| 17. Apr. 2024 | 3,6000 | 3,9790 | 3,6000 | 3,7900 | 3,7900 | 632.940 |
| 16. Apr. 2024 | 3,8600 | 3,9300 | 3,6020 | 3,6500 | 3,6500 | 1.510.022 |
| 15. Apr. 2024 | 3,9800 | 3,9800 | 3,7030 | 3,7800 | 3,7800 | 1.338 |
| 12. Apr. 2024 | 3,7000 | 3,8700 | 3,6200 | 3,8500 | 3,8500 | 514.159 |
| 11. Apr. 2024 | 3,8750 | 3,8750 | 3,7000 | 3,8100 | 3,8100 | 52.021 |
| 10. Apr. 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8100 | 3,8100 | 15.423 |
| 09. Apr. 2024 | 3,7400 | 3,7400 | 3,7400 | 3,8000 | 3,8000 | 12 |
| 08. Apr. 2024 | 3,9800 | 3,9800 | 3,9000 | 3,7900 | 3,7900 | 58.193 |
| 05. Apr. 2024 | 3,9240 | 3,9760 | 3,9000 | 3,8600 | 3,8600 | 308.545 |
| 04. Apr. 2024 | 3,7200 | 3,7400 | 3,7000 | 3,8200 | 3,8200 | 403.319 |
| 03. Apr. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,6500 | 3,6500 | 2.200 |
| 02. Apr. 2024 | 3,6800 | 3,9800 | 3,4920 | 3,5200 | 3,5200 | 591.441 |
| 28. März 2024 | 3,5600 | 3,9800 | 3,3700 | 3,5900 | 3,5900 | 675.665 |
| 27. März 2024 | 3,5600 | 3,5600 | 3,4000 | 3,4700 | 3,4700 | 550.626 |
| 26. März 2024 | 3,3930 | 3,5720 | 3,3930 | 3,4700 | 3,4700 | 43.719 |
| 25. März 2024 | 3,3300 | 3,5760 | 3,3220 | 3,4700 | 3,4700 | 742.485 |
| 22. März 2024 | 3,6080 | 3,8000 | 3,6080 | 3,6600 | 3,6600 | 43.705 |
| 21. März 2024 | 3,4000 | 3,6000 | 3,3200 | 3,4600 | 3,4600 | 2.180.173 |
| 20. März 2024 | 3,4000 | 3,4850 | 3,4000 | 3,4700 | 3,4700 | 251.761 |
| 19. März 2024 | 3,5200 | 3,9680 | 3,3600 | 3,4800 | 3,4800 | 2.472.123 |
| 18. März 2024 | 3,4260 | 3,7000 | 3,4260 | 3,4900 | 3,4900 | 250.455 |
| 15. März 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5300 | 3,5300 | 30.049 |
| 14. März 2024 | 3,4000 | 3,4000 | 3,3820 | 3,4800 | 3,4800 | 48.111 |
| 13. März 2024 | 3,4060 | 3,6200 | 3,4060 | 3,5600 | 3,5600 | 147.886 |
| 12. März 2024 | 3,7000 | 3,7000 | 3,7000 | 3,5400 | 3,5400 | 40.000 |
| 11. März 2024 | 3,8000 | 3,8000 | 3,4000 | 3,4800 | 3,4800 | 332.686 |
| 08. März 2024 | 3,6000 | 3,6000 | 3,5300 | 3,7300 | 3,7300 | 55.992 |
| 07. März 2024 | 3,4350 | 3,5350 | 3,4350 | 3,4700 | 3,4700 | 143.019 |
| 06. März 2024 | 3,4000 | 3,5180 | 3,4000 | 3,4400 | 3,4400 | 169.332 |
| 05. März 2024 | 3,4770 | 3,5330 | 3,4770 | 3,4700 | 3,4700 | 21.430 |
| 04. März 2024 | 3,8000 | 3,8000 | 3,4200 | 3,5000 | 3,5000 | 788.026 |
| 01. März 2024 | 3,5200 | 3,9570 | 3,5000 | 3,7500 | 3,7500 | 12.843 |
| 29. Feb. 2024 | 3,6580 | 3,6580 | 3,6580 | 3,6200 | 3,6200 | 13.670 |
| 28. Feb. 2024 | 3,8000 | 3,8000 | 3,6310 | 3,7200 | 3,7200 | 22.804 |
| 27. Feb. 2024 | 3,8630 | 3,8630 | 3,6500 | 3,6200 | 3,6200 | 59.887 |
| 26. Feb. 2024 | 3,6500 | 3,9570 | 3,6500 | 3,7600 | 3,7600 | 120.126 |
| 23. Feb. 2024 | 3,8450 | 3,8450 | 3,8450 | 3,7300 | 3,7300 | 3.251 |
| 22. Feb. 2024 | 3,7000 | 3,8950 | 3,6400 | 3,7500 | 3,7500 | 103.251 |
| 21. Feb. 2024 | 3,6200 | 4,1540 | 3,6200 | 3,7300 | 3,7300 | 250.086 |
| 20. Feb. 2024 | 3,6000 | 3,8000 | 3,6000 | 3,6700 | 3,6700 | 17.092 |
| 19. Feb. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,7000 | 3,7000 | 23 |
| 16. Feb. 2024 | 3,8000 | 3,8800 | 3,6600 | 3,6600 | 3,6600 | 71.580 |
| 15. Feb. 2024 | 4,0350 | 4,0350 | 3,9990 | 3,8700 | 3,8700 | 173.486 |
| 14. Feb. 2024 | 3,8400 | 4,1600 | 3,8400 | 3,7700 | 3,7700 | 142.482 |
| 13. Feb. 2024 | 3,7000 | 3,9000 | 3,6800 | 3,7700 | 3,7700 | 51.340 |
| 12. Feb. 2024 | 3,8000 | 4,1800 | 3,6220 | 3,8200 | 3,8200 | 835.776 |
| 09. Feb. 2024 | 3,6550 | 3,6550 | 3,6550 | 3,7300 | 3,7300 | 37.816 |
| 08. Feb. 2024 | 3,8600 | 4,0000 | 3,8200 | 3,7900 | 3,7900 | 332.794 |
| 07. Feb. 2024 | 3,8000 | 4,1800 | 3,7710 | 3,7300 | 3,7300 | 41.250 |
| 06. Feb. 2024 | 3,6200 | 3,6790 | 3,6000 | 3,8500 | 3,8500 | 38.800 |
| 05. Feb. 2024 | 3,8000 | 3,8630 | 3,6750 | 3,7500 | 3,7500 | 236.828 |
| 02. Feb. 2024 | 3,8690 | 3,8690 | 3,7810 | 3,8200 | 3,8200 | 35.054 |
| 01. Feb. 2024 | 3,5200 | 4,1600 | 3,5200 | 3,7700 | 3,7700 | 712 |
| 31. Jan. 2024 | 3,6580 | 3,6580 | 3,6580 | 3,6900 | 3,6900 | 6.500 |
| 30. Jan. 2024 | 3,6000 | 3,9600 | 3,6000 | 3,7800 | 3,7800 | 375 |
| 29. Jan. 2024 | 4,0000 | 4,0000 | 3,9000 | 3,7800 | 3,7800 | 10.525 |
| 26. Jan. 2024 | 3,6400 | 3,9990 | 3,6400 | 3,8200 | 3,8200 | 768 |
| 25. Jan. 2024 | 3,7000 | 4,1600 | 3,6630 | 3,8400 | 3,8400 | 296.342 |
| 24. Jan. 2024 | 3,8000 | 3,8920 | 3,8000 | 3,6800 | 3,6800 | 340.070 |
| 23. Jan. 2024 | 4,1800 | 4,1800 | 3,6000 | 3,7300 | 3,7300 | 3.602.499 |
| 22. Jan. 2024 | 3,8440 | 3,8510 | 3,8440 | 3,7500 | 3,7500 | 205.077 |
| 19. Jan. 2024 | 3,9200 | 4,1200 | 3,8000 | 3,9600 | 3,9600 | 609.835 |
| 18. Jan. 2024 | 4,1600 | 4,1600 | 4,1600 | 3,9000 | 3,9000 | 24 |
| 17. Jan. 2024 | 4,0000 | 4,0000 | 3,9950 | 3,7900 | 3,7900 | 45.572 |
| 16. Jan. 2024 | 3,5200 | 4,0000 | 3,5200 | 3,8100 | 3,8100 | 1.135.766 |
| 15. Jan. 2024 | 3,5250 | 3,7800 | 3,5000 | 3,6900 | 3,6900 | 682.310 |
| 12. Jan. 2024 | 3,3200 | 3,5250 | 3,3000 | 3,5100 | 3,5100 | 1.805.881 |
| 11. Jan. 2024 | 3,5250 | 3,5250 | 3,5250 | 3,4700 | 3,4700 | 106.624 |
| 10. Jan. 2024 | 3,6970 | 3,7000 | 3,3600 | 3,4700 | 3,4700 | 389.644 |
| 09. Jan. 2024 | 3,5000 | 3,5680 | 3,4400 | 3,5700 | 3,5700 | 2.697.756 |
| 08. Jan. 2024 | 3,7000 | 3,8120 | 3,4100 | 3,5100 | 3,5100 | 1.131.392 |
| 05. Jan. 2024 | 3,7000 | 3,8500 | 3,7000 | 3,8400 | 3,8400 | 447.257 |
| 04. Jan. 2024 | 3,8800 | 3,9250 | 3,5250 | 3,7400 | 3,7400 | 3.074.132 |
| 03. Jan. 2024 | 3,8000 | 3,9800 | 3,7000 | 3,6600 | 3,6600 | 1.257.330 |
| 02. Jan. 2024 | 3,7600 | 3,9730 | 3,3000 | 3,8100 | 3,8100 | 256.457 |
| 29. Dez. 2023 | 3,9800 | 3,9800 | 3,4000 | 3,6900 | 3,6900 | 2.900 |
| 28. Dez. 2023 | 3,7000 | 4,0000 | 3,2200 | 3,5500 | 3,5500 | 147.289 |
| 27. Dez. 2023 | 4,0000 | 4,0000 | 3,2200 | 3,6400 | 3,6400 | 1.725.441 |
| 22. Dez. 2023 | 3,6200 | 3,6200 | 3,1980 | 3,2000 | 3,2000 | 1.081.425 |
| 21. Dez. 2023 | 3,4400 | 3,5980 | 3,3000 | 3,3200 | 3,3200 | 1.279.138 |
| 20. Dez. 2023 | 3,5000 | 3,6870 | 3,4000 | 3,4100 | 3,4100 | 2.549.909 |
| 19. Dez. 2023 | 3,5000 | 3,5000 | 3,4000 | 3,6400 | 3,6400 | 710.457 |
| 18. Dez. 2023 | 3,5800 | 3,8400 | 3,4150 | 3,4500 | 3,4500 | 504.433 |
| 15. Dez. 2023 | 3,6400 | 3,6400 | 3,5800 | 3,6100 | 3,6100 | 468.139 |
| 14. Dez. 2023 | 3,7820 | 4,0000 | 3,7820 | 3,8000 | 3,8000 | 62.766 |
| 13. Dez. 2023 | 3,5800 | 3,6900 | 3,5800 | 3,6900 | 3,6900 | 32.677 |
| 12. Dez. 2023 | 3,6000 | 3,7020 | 3,5500 | 3,6400 | 3,6400 | 743.402 |
| 11. Dez. 2023 | 4,0000 | 4,5000 | 3,6000 | 3,6800 | 3,6800 | 1.784.119 |
| 08. Dez. 2023 | 3,6000 | 3,6800 | 3,5700 | 3,6600 | 3,6600 | 1.914.412 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
