Deutsche Märkte geschlossen

Pennon Group Plc (PNN.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
874,00-16,80 (-1,89%)
Börsenschluss: 4:40PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 2021889,60906,40867,40874,00874,002.032.027
25. Feb. 2021889,20893,60880,80890,80890,801.072.391
24. Feb. 2021897,20899,60875,80884,00884,001.331.830
23. Feb. 2021869,00899,40854,20899,20899,201.355.433
22. Feb. 2021881,60888,79867,80867,80867,80903.311
19. Feb. 2021897,40903,80889,00889,00889,00689.834
18. Feb. 2021918,40924,40899,40899,60899,60726.595
17. Feb. 2021920,00920,00908,00920,00920,003.885.397
16. Feb. 2021928,40947,99918,00918,00918,00769.109
15. Feb. 2021922,60946,20922,60941,20941,20630.729
12. Feb. 2021920,40932,40920,00932,00932,00579.096
11. Feb. 2021918,80928,40915,60921,40921,40494.834
10. Feb. 2021935,80946,80919,40920,60920,60930.788
09. Feb. 2021912,60929,40908,20929,40929,401.031.825
08. Feb. 2021914,40926,20909,60915,60915,601.799.929
05. Feb. 2021930,80939,73911,40915,20915,20968.424
04. Feb. 2021953,40961,80929,80935,60935,601.285.350
03. Feb. 2021956,60976,00952,40952,60952,60656.831
02. Feb. 2021959,60964,00950,60954,80954,801.252.728
01. Feb. 2021935,40961,60934,80958,80958,80715.832
29. Jan. 2021940,40948,80927,20934,80934,801.165.796
28. Jan. 2021969,80979,00935,00944,60944,601.049.387
28. Jan. 20216.77 Dividende
27. Jan. 2021975,80990,60969,00969,00962,231.288.713
26. Jan. 2021987,20994,00965,20967,80961,041.550.782
25. Jan. 2021961,20980,20954,80978,60971,761.132.013
22. Jan. 2021959,40961,00945,87958,40951,70571.598
21. Jan. 2021961,80968,60949,20953,00946,34671.012
20. Jan. 2021959,00961,60950,40961,60954,88713.041
19. Jan. 2021971,60972,40956,80956,80950,12769.318
18. Jan. 2021952,40975,00952,40969,80963,02749.308
15. Jan. 2021952,20964,80944,80964,80958,06862.686
14. Jan. 2021958,00972,20951,80952,40945,751.317.414
13. Jan. 2021960,60980,20946,00980,20973,352.187.316
12. Jan. 2021963,60965,80946,60948,60941,97819.473
11. Jan. 2021970,80982,40959,60960,40953,691.654.369
08. Jan. 2021960,40977,00955,80970,80964,021.774.102
07. Jan. 2021963,00970,00939,40960,00953,292.542.276
06. Jan. 2021945,80962,80930,60956,20949,527.260.116
05. Jan. 2021942,00950,20937,40941,00934,431.080.853
04. Jan. 2021972,60980,20947,20952,80946,14968.017
31. Dez. 2020933,20951,40930,40950,00943,36297.364
30. Dez. 2020965,80972,00948,00949,20942,57438.974
29. Dez. 2020964,40976,40960,80968,60961,831.160.282
24. Dez. 2020937,60953,26937,60947,20940,58364.446
23. Dez. 2020939,80943,20934,60941,80935,225.086.846
22. Dez. 2020938,40946,40928,60942,60936,01586.285
21. Dez. 2020922,20958,60912,79942,60936,011.531.150
18. Dez. 2020959,20959,20926,40933,80927,281.808.891
17. Dez. 2020968,00975,20955,77960,00953,292.248.121
16. Dez. 2020948,00971,60944,00965,40958,662.900.008
15. Dez. 2020947,80950,20934,80943,20936,611.907.315
14. Dez. 2020943,00955,66936,80947,20940,58917.349
11. Dez. 2020973,80973,80935,00937,00930,45875.265
10. Dez. 2020964,60975,40952,20954,80948,131.249.341
09. Dez. 2020974,40977,00962,80970,60963,823.342.481
08. Dez. 2020958,60962,80951,00955,60948,921.291.177
07. Dez. 2020956,20976,00950,21959,00952,301.332.233
04. Dez. 2020991,80994,80951,00959,40952,701.686.416
03. Dez. 2020971,20998,60967,60995,00988,051.772.386
02. Dez. 2020967,00980,00960,60972,40965,611.605.588
01. Dez. 2020949,80967,20941,80963,80957,071.439.856
30. Nov. 2020964,80980,80945,80945,80939,191.603.239
27. Nov. 2020977,00977,00959,09963,80957,072.476.319
26. Nov. 2020965,80976,80959,00973,40966,601.084.413
25. Nov. 2020955,40996,20955,40966,80960,052.311.551
24. Nov. 2020987,201.020,00956,90964,20957,462.256.350
23. Nov. 20201.021,001.028,501.004,001.004,00996,99805.449
20. Nov. 20201.016,501.026,501.009,501.021,001.013,87859.104
19. Nov. 20201.024,501.037,151.017,501.022,501.015,361.260.921
18. Nov. 20201.042,001.042,001.026,501.029,001.021,811.085.463
17. Nov. 20201.027,001.060,001.027,001.035,001.027,77975.093
16. Nov. 20201.040,001.056,001.029,501.042,501.035,22730.788
13. Nov. 20201.047,001.057,501.040,001.041,501.034,221.250.397
12. Nov. 20201.076,001.083,501.052,001.054,001.046,64823.937
11. Nov. 20201.045,001.082,501.041,001.080,001.072,451.225.762
10. Nov. 20201.015,501.044,001.015,001.044,001.036,71988.401
09. Nov. 20201.021,501.056,501.020,001.024,001.016,85993.808
06. Nov. 20201.022,001.023,001.013,001.016,501.009,40506.377
05. Nov. 20201.028,001.030,501.018,001.019,001.011,88845.801
04. Nov. 2020995,001.021,50991,001.021,501.014,36723.389
03. Nov. 20201.004,501.018,001.000,001.005,00997,98719.055
02. Nov. 2020991,601.007,00983,961.001,50994,50864.341
30. Okt. 20201.000,001.011,00987,20992,60985,671.075.986
29. Okt. 20201.008,001.020,50999,201.001,50994,50795.708
28. Okt. 20201.019,501.036,00988,701.005,50998,481.146.924
27. Okt. 20201.031,001.057,001.023,501.040,501.033,231.504.954
26. Okt. 20201.010,001.045,001.005,501.031,001.023,801.260.080
23. Okt. 20201.013,501.030,501.011,501.023,001.015,85438.159
22. Okt. 2020999,401.023,50983,601.017,001.009,891.390.009
21. Okt. 20201.003,501.012,00992,001.000,00993,01726.651
20. Okt. 20201.005,001.012,50996,80999,00992,02557.386
19. Okt. 20201.033,001.040,501.003,501.006,00998,97516.250
16. Okt. 20201.031,001.031,501.019,501.027,501.020,321.601.238
15. Okt. 20201.012,001.018,50995,041.017,001.009,89867.749
14. Okt. 20201.041,001.042,501.018,501.018,501.011,381.155.882
13. Okt. 20201.034,001.038,001.020,001.035,001.027,77602.663
12. Okt. 20201.020,001.031,501.015,441.030,001.022,80909.063
09. Okt. 20201.029,001.033,501.005,501.014,001.006,921.429.820
08. Okt. 20201.030,001.030,00997,001.027,001.019,821.804.218
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...