Deutsche Märkte geschlossen

Polymetal International plc (POLY.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1.442,50-12,00 (-0,83%)
Börsenschluss: 4:35PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 20211.425,501.465,501.420,861.442,501.442,501.631.613
04. März 20211.460,001.462,001.421,001.454,501.454,502.164.997
03. März 20211.483,001.503,001.431,001.453,001.453,002.334.335
02. März 20211.427,001.453,001.411,001.439,001.439,002.070.402
01. März 20211.454,501.469,001.440,501.442,501.442,501.832.147
26. Feb. 20211.446,501.472,501.418,501.421,501.421,502.503.525
25. Feb. 20211.515,001.520,001.445,991.452,001.452,003.046.250
24. Feb. 20211.498,501.545,001.495,501.506,501.506,501.506.306
23. Feb. 20211.544,001.547,721.470,251.497,501.497,501.657.354
22. Feb. 20211.540,001.550,001.498,751.541,501.541,501.892.032
19. Feb. 20211.522,501.553,501.518,001.539,001.539,002.107.184
18. Feb. 20211.549,001.576,001.513,501.526,501.526,501.716.846
17. Feb. 20211.608,001.612,501.547,501.551,001.551,002.713.425
16. Feb. 20211.642,001.645,001.603,501.609,001.609,001.591.830
15. Feb. 20211.610,001.643,501.609,501.635,501.635,503.406.137
12. Feb. 20211.588,001.610,501.572,501.610,501.610,501.115.060
11. Feb. 20211.605,001.633,501.599,501.606,001.606,001.528.415
10. Feb. 20211.644,501.644,501.601,001.606,501.606,501.552.534
09. Feb. 20211.641,001.643,501.621,501.629,501.629,501.570.999
08. Feb. 20211.640,001.657,001.633,501.637,001.637,001.246.837
05. Feb. 20211.608,501.637,391.608,501.633,501.633,503.175.524
04. Feb. 20211.627,501.660,001.583,501.600,501.600,501.666.906
03. Feb. 20211.655,001.661,001.633,501.637,501.637,501.260.136
02. Feb. 20211.649,001.666,591.635,001.661,001.661,001.958.114
01. Feb. 20211.630,501.715,501.629,001.662,001.662,003.602.734
29. Jan. 20211.595,501.634,001.563,501.581,001.581,003.256.494
28. Jan. 20211.573,001.614,001.560,501.604,501.604,502.660.483
27. Jan. 20211.649,001.654,001.573,001.580,001.580,002.901.158
26. Jan. 20211.672,001.682,001.647,001.649,501.649,50843.512
25. Jan. 20211.699,001.705,001.670,001.679,501.679,50992.467
22. Jan. 20211.668,001.692,501.652,881.688,501.688,501.920.333
21. Jan. 20211.701,001.708,001.671,501.673,501.673,501.459.735
20. Jan. 20211.650,001.695,001.650,001.691,501.691,502.143.312
19. Jan. 20211.677,001.691,791.636,001.637,501.637,502.466.828
18. Jan. 20211.673,501.687,001.662,501.668,001.668,00991.427
15. Jan. 20211.690,001.699,991.650,001.658,501.658,501.816.850
14. Jan. 20211.718,501.726,001.692,001.694,001.694,001.280.585
13. Jan. 20211.713,501.738,501.700,001.718,001.718,005.044.098
12. Jan. 20211.759,501.769,501.693,001.708,001.708,001.505.864
11. Jan. 20211.764,501.786,501.737,001.739,001.739,002.286.588
08. Jan. 20211.829,001.843,501.746,001.770,501.770,501.565.430
07. Jan. 20211.853,501.857,001.807,251.824,501.824,501.341.988
06. Jan. 20211.844,001.847,001.820,501.823,501.823,502.205.904
05. Jan. 20211.807,001.842,501.780,001.838,001.838,001.694.081
04. Jan. 20211.721,501.847,501.721,501.841,501.841,502.248.719
31. Dez. 20201.708,001.721,001.683,501.684,501.684,50381.727
30. Dez. 20201.738,501.743,001.700,501.703,501.703,501.461.285
29. Dez. 20201.697,001.748,501.697,001.748,501.748,501.299.249
24. Dez. 20201.688,501.688,501.669,001.683,501.683,501.355.381
23. Dez. 20201.676,501.689,501.668,501.682,501.682,50598.585
22. Dez. 20201.667,001.693,701.653,501.676,001.676,00768.711
21. Dez. 20201.715,001.747,001.665,501.693,501.693,502.084.635
18. Dez. 20201.704,501.716,291.688,001.696,001.696,004.139.895
17. Dez. 20201.681,501.734,001.666,811.711,001.711,001.800.278
16. Dez. 20201.648,001.655,001.631,001.652,501.652,502.814.118
15. Dez. 20201.617,001.658,501.617,001.637,501.637,501.243.023
14. Dez. 20201.688,001.688,001.615,001.615,001.615,002.195.518
11. Dez. 20201.680,001.708,001.680,001.704,001.704,001.616.581
10. Dez. 20201.660,001.703,501.660,001.683,501.683,501.393.292
09. Dez. 20201.688,501.691,001.659,501.659,501.659,501.083.996
08. Dez. 20201.671,501.705,001.661,501.700,001.700,001.194.965
07. Dez. 20201.631,001.677,001.618,501.672,001.672,001.267.337
04. Dez. 20201.648,001.666,501.611,721.635,001.635,001.234.036
03. Dez. 20201.670,001.684,501.645,501.650,001.650,001.311.166
02. Dez. 20201.640,501.670,001.620,001.655,001.655,002.054.477
01. Dez. 20201.569,501.667,501.569,501.635,501.635,501.651.310
30. Nov. 20201.583,001.589,501.531,501.562,001.562,002.309.143
27. Nov. 20201.608,001.612,501.565,601.587,001.587,001.955.252
26. Nov. 20201.576,501.622,001.569,501.604,501.604,501.044.794
25. Nov. 20201.580,001.590,001.557,001.563,001.563,002.065.696
24. Nov. 20201.580,001.609,001.556,501.577,001.577,002.463.294
23. Nov. 20201.678,501.680,501.590,501.595,001.595,001.807.639
20. Nov. 20201.683,001.688,001.660,501.682,501.682,50985.211
19. Nov. 20201.674,501.685,001.665,001.678,501.678,50897.455
18. Nov. 20201.682,001.710,001.650,001.688,001.688,001.433.542
17. Nov. 20201.681,501.699,501.664,001.681,501.681,501.768.797
16. Nov. 20201.709,501.726,001.675,001.685,001.685,001.597.450
13. Nov. 20201.684,001.704,001.674,501.699,501.699,501.462.050
12. Nov. 20201.680,001.703,501.677,811.681,501.681,502.038.667
11. Nov. 20201.659,001.684,501.632,001.650,501.650,504.171.351
10. Nov. 20201.691,501.732,501.654,751.658,001.658,004.462.715
09. Nov. 20201.933,501.950,001.650,601.659,001.659,004.852.879
06. Nov. 20201.838,001.893,501.838,001.883,501.883,501.407.809
05. Nov. 20201.775,501.855,331.765,001.831,001.831,001.893.378
04. Nov. 20201.735,501.756,501.708,001.755,001.755,001.543.152
03. Nov. 20201.700,001.755,001.697,001.740,001.740,001.432.598
02. Nov. 20201.646,501.695,061.632,501.689,501.689,501.897.209
30. Okt. 20201.651,001.658,001.626,001.639,501.639,501.510.977
29. Okt. 20201.673,501.681,501.632,001.664,501.664,501.172.369
28. Okt. 20201.760,001.765,501.652,501.668,001.668,001.959.962
27. Okt. 20201.772,501.780,501.752,001.766,501.766,501.238.870
26. Okt. 20201.765,501.799,261.749,001.774,001.774,001.305.181
23. Okt. 20201.770,501.800,501.755,001.760,001.760,001.116.888
22. Okt. 20201.788,001.809,001.751,501.775,001.775,002.012.390
21. Okt. 20201.756,501.769,501.721,501.766,001.766,002.130.340
20. Okt. 20201.761,001.779,501.749,501.761,501.761,50943.992
19. Okt. 20201.785,001.788,021.767,501.780,001.780,001.185.478
16. Okt. 20201.761,501.794,001.754,501.770,001.770,002.392.223
15. Okt. 20201.748,501.768,001.737,001.748,501.748,501.456.615
14. Okt. 20201.734,001.778,001.726,501.770,001.770,002.102.746
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...