Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.050,89 -1.091,49 (-1,81%)
Proton Motor Power Systems Plc (PPS.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:11PM BST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 2,4500 | 2,6000 | 2,3000 | 2,4500 | 2,4500 | 381.228 |
| 25. Apr. 2024 | 2,4500 | 2,5390 | 2,3650 | 2,4500 | 2,4500 | 7.585 |
| 24. Apr. 2024 | 2,4500 | 2,6000 | 2,3240 | 2,4500 | 2,4500 | 175.027 |
| 23. Apr. 2024 | 2,4500 | 2,3670 | 2,3000 | 2,4500 | 2,4500 | 769.332 |
| 22. Apr. 2024 | 2,4500 | 2,5740 | 2,3620 | 2,4500 | 2,4500 | 76.595 |
| 19. Apr. 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
| 18. Apr. 2024 | 2,4500 | 2,6000 | 2,3250 | 2,4500 | 2,4500 | 608.029 |
| 17. Apr. 2024 | 2,5500 | 2,6000 | 2,3200 | 2,4500 | 2,4500 | 523.922 |
| 16. Apr. 2024 | 2,5500 | 2,6000 | 2,5550 | 2,5500 | 2,5500 | 9.076 |
| 15. Apr. 2024 | 2,6000 | 2,5930 | 2,5000 | 2,5500 | 2,5500 | 200.588 |
| 12. Apr. 2024 | 2,6000 | 2,6600 | 2,5000 | 2,6000 | 2,6000 | 568.792 |
| 11. Apr. 2024 | 2,6000 | 2,6900 | 2,5000 | 2,5500 | 2,5500 | 877.220 |
| 10. Apr. 2024 | 2,7500 | 2,9000 | 2,5000 | 2,6000 | 2,6000 | 549.422 |
| 09. Apr. 2024 | 2,7500 | 3,4500 | 2,5000 | 2,7500 | 2,7500 | 2.464.134 |
| 08. Apr. 2024 | 2,9000 | 3,0940 | 2,6010 | 2,7500 | 2,7500 | 349.501 |
| 05. Apr. 2024 | 2,9000 | 3,1400 | 2,7300 | 2,9000 | 2,9000 | 115.994 |
| 04. Apr. 2024 | 3,0000 | 3,3000 | 2,7060 | 2,9000 | 2,9000 | 325.276 |
| 03. Apr. 2024 | 3,0000 | 3,4400 | 2,8000 | 3,0000 | 3,0000 | 111.196 |
| 02. Apr. 2024 | 3,2500 | 3,5000 | 3,0750 | 3,2500 | 3,2500 | 135.675 |
| 28. März 2024 | 3,0000 | 3,4400 | 3,1940 | 3,2500 | 3,2500 | 135.556 |
| 27. März 2024 | 3,0000 | 3,0000 | 2,9260 | 3,0000 | 3,0000 | 73.731 |
| 26. März 2024 | 3,0000 | 3,2900 | 2,9100 | 3,0000 | 3,0000 | 630 |
| 25. März 2024 | 3,0000 | 3,2900 | 2,5000 | 3,0000 | 3,0000 | 1.572.784 |
| 22. März 2024 | 3,0000 | 3,2900 | 2,8650 | 3,0000 | 3,0000 | 40.557 |
| 21. März 2024 | 3,0000 | 3,4400 | 2,8350 | 3,0000 | 3,0000 | 38.122 |
| 20. März 2024 | 3,0000 | 3,3400 | 2,6980 | 3,0000 | 3,0000 | 372.362 |
| 19. März 2024 | 3,0000 | 3,2250 | 2,7780 | 3,0000 | 3,0000 | 35.267 |
| 18. März 2024 | 3,0000 | 3,3400 | 2,5000 | 3,0000 | 3,0000 | 120.585 |
| 15. März 2024 | 3,0000 | 3,4700 | 2,6750 | 3,0000 | 3,0000 | 256.228 |
| 14. März 2024 | 3,4000 | 3,7490 | 2,7500 | 3,0000 | 3,0000 | 285.109 |
| 13. März 2024 | 3,5000 | 3,8590 | 3,0000 | 3,5000 | 3,5000 | 190.452 |
| 12. März 2024 | 3,5000 | 3,8900 | 3,3000 | 3,5000 | 3,5000 | 50.197 |
| 11. März 2024 | 3,5000 | 3,9500 | 3,1650 | 3,5000 | 3,5000 | 77.160 |
| 08. März 2024 | 3,2500 | 3,8000 | 3,1110 | 3,5000 | 3,5000 | 589.810 |
| 07. März 2024 | 3,2500 | 3,4750 | 3,0750 | 3,2500 | 3,2500 | 55.309 |
| 06. März 2024 | 3,2500 | 3,4750 | 3,0000 | 3,2500 | 3,2500 | 44.067 |
| 05. März 2024 | 3,2500 | 3,5000 | 3,1850 | 3,2500 | 3,2500 | 50.415 |
| 04. März 2024 | 3,2500 | 3,7090 | 3,1230 | 3,2500 | 3,2500 | 228.931 |
| 01. März 2024 | 3,0000 | 3,5000 | 3,1000 | 3,2500 | 3,2500 | 261.280 |
| 29. Feb. 2024 | 2,7500 | 3,3700 | 2,9450 | 3,0000 | 3,0000 | 130.854 |
| 28. Feb. 2024 | 3,0000 | 3,0000 | 2,5500 | 2,7500 | 2,7500 | 625.150 |
| 27. Feb. 2024 | 3,0000 | 3,2400 | 2,5000 | 3,0000 | 3,0000 | 969.919 |
| 26. Feb. 2024 | 3,5000 | 3,6850 | 2,5000 | 3,0000 | 3,0000 | 1.106.183 |
| 23. Feb. 2024 | 3,5000 | 3,5000 | 3,0000 | 3,5000 | 3,5000 | 283.782 |
| 22. Feb. 2024 | 3,7500 | 3,7800 | 3,2550 | 3,5000 | 3,5000 | 304.375 |
| 21. Feb. 2024 | 3,7500 | 3,7240 | 3,5000 | 3,7500 | 3,7500 | 54.928 |
| 20. Feb. 2024 | 3,7500 | 3,8900 | 3,5000 | 3,7500 | 3,7500 | 77.220 |
| 19. Feb. 2024 | 3,7500 | 3,9500 | 3,5500 | 3,7500 | 3,7500 | 92.518 |
| 16. Feb. 2024 | 4,2500 | 4,2950 | 3,5000 | 3,7500 | 3,7500 | 304.786 |
| 15. Feb. 2024 | 4,2500 | 4,3750 | 4,0750 | 4,2500 | 4,2500 | 51.125 |
| 14. Feb. 2024 | 4,2500 | 4,3750 | 4,0000 | 4,2500 | 4,2500 | 25.411 |
| 13. Feb. 2024 | 4,2500 | 4,3750 | 4,0000 | 4,2500 | 4,2500 | 90.096 |
| 12. Feb. 2024 | 4,2500 | 4,4000 | 4,0750 | 4,2500 | 4,2500 | 15.706 |
| 09. Feb. 2024 | 4,2500 | 4,4250 | 4,0260 | 4,2500 | 4,2500 | 36.112 |
| 08. Feb. 2024 | 4,2500 | 4,2350 | 4,0250 | 4,2500 | 4,2500 | 26.053 |
| 07. Feb. 2024 | 4,2500 | 4,2500 | 4,0000 | 4,2500 | 4,2500 | 53.212 |
| 06. Feb. 2024 | 4,2500 | 4,1900 | 4,0000 | 4,2500 | 4,2500 | 92.870 |
| 05. Feb. 2024 | 4,5000 | 4,4590 | 4,0000 | 4,2500 | 4,2500 | 125.067 |
| 02. Feb. 2024 | 4,5000 | 4,4700 | 4,0000 | 4,5000 | 4,5000 | 21.937 |
| 01. Feb. 2024 | 4,5000 | 4,5400 | 4,5000 | 4,5000 | 4,5000 | 442 |
| 31. Jan. 2024 | 4,5000 | 4,5750 | 4,0500 | 4,5000 | 4,5000 | 50.116 |
| 30. Jan. 2024 | 4,5000 | 4,0500 | 4,0500 | 4,5000 | 4,5000 | 2.042 |
| 29. Jan. 2024 | 4,5000 | 4,5750 | 4,0750 | 4,5000 | 4,5000 | 19.960 |
| 26. Jan. 2024 | 4,5000 | 4,5750 | 4,0750 | 4,5000 | 4,5000 | 24.519 |
| 25. Jan. 2024 | 4,5000 | 4,5900 | 4,0750 | 4,5000 | 4,5000 | 28.711 |
| 24. Jan. 2024 | 4,5000 | 4,6500 | 4,1950 | 4,5000 | 4,5000 | 89.152 |
| 23. Jan. 2024 | 4,5000 | 4,5630 | 4,0000 | 4,5000 | 4,5000 | 48.377 |
| 22. Jan. 2024 | 4,5000 | 4,7000 | 4,0500 | 4,5000 | 4,5000 | 32.917 |
| 19. Jan. 2024 | 4,5000 | 4,7200 | 4,1950 | 4,5000 | 4,5000 | 49.068 |
| 18. Jan. 2024 | 5,0000 | 5,0440 | 4,0500 | 4,5000 | 4,5000 | 302.300 |
| 17. Jan. 2024 | 5,2500 | 5,1740 | 4,5750 | 5,0000 | 5,0000 | 42.917 |
| 16. Jan. 2024 | 5,2500 | 4,6850 | 4,6150 | 5,2500 | 5,2500 | 25.666 |
| 15. Jan. 2024 | 4,6600 | 5,2400 | 4,5000 | 5,2500 | 5,2500 | 65.785 |
| 12. Jan. 2024 | 5,2500 | 5,4290 | 4,7500 | 5,2500 | 5,2500 | 32.698 |
| 11. Jan. 2024 | 5,2500 | 5,4890 | 4,5000 | 5,2500 | 5,2500 | 142.860 |
| 10. Jan. 2024 | 5,2500 | 5,6250 | 4,8750 | 5,2500 | 5,2500 | 95.226 |
| 09. Jan. 2024 | 5,2500 | 5,3750 | 5,3750 | 5,2500 | 5,2500 | 11.375 |
| 08. Jan. 2024 | 5,2500 | 5,3640 | 4,7600 | 5,2500 | 5,2500 | 63.291 |
| 05. Jan. 2024 | 5,2500 | 5,2400 | 4,7550 | 5,2500 | 5,2500 | 20.768 |
| 04. Jan. 2024 | 5,2500 | 5,3000 | 4,6500 | 5,2500 | 5,2500 | 39.821 |
| 03. Jan. 2024 | 5,2500 | 4,8260 | 4,6500 | 5,2500 | 5,2500 | 39.804 |
| 02. Jan. 2024 | 5,5000 | 5,4140 | 4,7550 | 5,2500 | 5,2500 | 103.006 |
| 29. Dez. 2023 | 5,5000 | 5,1500 | 5,1000 | 5,5000 | 5,5000 | 108.460 |
| 28. Dez. 2023 | 5,5000 | 5,7700 | 5,0000 | 5,5000 | 5,5000 | 23.787 |
| 27. Dez. 2023 | 5,5000 | 5,7700 | 5,0000 | 5,5000 | 5,5000 | 120.345 |
| 22. Dez. 2023 | 5,5000 | 6,0000 | 5,0000 | 5,5000 | 5,5000 | 159.668 |
| 21. Dez. 2023 | 5,2500 | 5,7500 | 4,6500 | 5,5000 | 5,5000 | 147.236 |
| 20. Dez. 2023 | 5,2500 | 5,7300 | 4,5000 | 5,2500 | 5,2500 | 83.676 |
| 19. Dez. 2023 | 5,2500 | 4,8750 | 4,7200 | 5,2500 | 5,2500 | 49.200 |
| 18. Dez. 2023 | 5,2500 | 5,9250 | 4,5000 | 5,2500 | 5,2500 | 47.733 |
| 15. Dez. 2023 | 5,2500 | 5,7400 | 4,5000 | 5,2500 | 5,2500 | 22.415 |
| 14. Dez. 2023 | 5,2500 | 5,2550 | 5,2550 | 5,2500 | 5,2500 | 35.000 |
| 13. Dez. 2023 | 5,2500 | 5,8350 | 5,2550 | 5,2500 | 5,2500 | 22.656 |
| 12. Dez. 2023 | 5,5000 | 6,0000 | 5,1500 | 5,2500 | 5,2500 | 61.386 |
| 11. Dez. 2023 | 5,5000 | 6,0000 | 5,0000 | 5,5000 | 5,5000 | 29.413 |
| 08. Dez. 2023 | 5,5000 | 5,3600 | 5,3550 | 5,5000 | 5,5000 | 59.892 |
| 07. Dez. 2023 | 5,5000 | 5,0000 | 5,0000 | 5,5000 | 5,5000 | 17.143 |
| 06. Dez. 2023 | 5,5000 | 5,9500 | 5,2000 | 5,5000 | 5,5000 | 60.472 |
| 05. Dez. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 04. Dez. 2023 | 5,2500 | 5,5000 | 5,0610 | 5,5000 | 5,5000 | 320.189 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
