Deutsche Märkte schließen in 4 Stunden 13 Minuten

Pershing Square Holdings Ord (PSH.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
4.068,00-22,00 (-0,54%)
Ab 12:02PM BST. Markt geöffnet.
Zeitraum:
30. Mai 2023 - 30. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Mai 20244.064,004.116,004.042,004.068,004.068,0041.307
29. Mai 20244.100,004.174,004.074,004.090,004.090,00110.445
28. Mai 20244.118,004.146,004.062,004.120,004.120,00113.878
24. Mai 20244.012,004.140,003.984,004.110,004.110,00104.736
23. Mai 20244.100,004.166,004.034,004.114,004.114,0080.973
22. Mai 20244.050,004.150,003.968,004.060,004.060,00130.940
21. Mai 20244.072,004.104,004.026,004.026,004.026,0094.492
20. Mai 20244.136,004.136,004.070,004.076,004.076,00103.576
17. Mai 20244.132,004.214,004.070,004.112,004.112,00157.310
16. Mai 20244.078,004.130,004.002,004.100,004.100,00145.418
16. Mai 202414.56 Dividende
15. Mai 20244.124,004.212,004.050,004.058,004.043,44139.868
14. Mai 20244.186,004.212,004.116,004.134,004.119,17105.745
13. Mai 20244.186,004.212,004.142,004.142,004.127,1498.799
10. Mai 20244.164,004.218,004.160,004.186,004.170,98189.309
09. Mai 20244.180,004.218,004.030,004.174,004.159,02170.869
08. Mai 20244.162,004.224,004.064,004.182,004.167,00204.337
07. Mai 20244.128,004.200,004.104,004.174,004.159,02200.177
03. Mai 20244.020,004.102,003.976,004.090,004.075,33183.495
02. Mai 20243.990,004.050,003.954,004.000,003.985,65112.766
01. Mai 20243.998,003.984,003.978,003.978,003.963,7340.471
30. Apr. 20243.992,004.006,003.906,003.944,003.929,85120.098
29. Apr. 20243.926,004.018,003.925,553.932,003.917,89101.863
26. Apr. 20243.906,004.026,003.906,003.930,003.915,90208.325
25. Apr. 20243.950,003.992,003.812,003.838,003.824,23272.661
24. Apr. 20244.008,004.064,003.994,003.994,003.979,6791.057
23. Apr. 20243.974,004.080,003.960,004.008,003.993,62140.003
22. Apr. 20243.906,003.980,003.830,003.970,003.955,76209.918
19. Apr. 20243.802,003.892,603.778,003.812,003.798,32128.680
18. Apr. 20243.852,003.926,763.846,003.874,003.860,10128.045
17. Apr. 20243.846,003.898,003.814,003.868,003.854,12212.415
16. Apr. 20243.988,004.006,003.820,003.890,003.876,04274.002
15. Apr. 20244.076,004.076,004.002,004.004,003.989,63153.338
12. Apr. 20244.092,004.150,004.050,004.082,004.067,35150.535
11. Apr. 20244.040,004.082,004.026,004.052,004.037,46293.730
10. Apr. 20244.074,004.074,004.006,004.070,004.055,40206.787
09. Apr. 20244.056,004.056,003.958,004.032,004.017,53223.396
08. Apr. 20244.016,004.078,003.988,004.060,004.045,43259.733
05. Apr. 20244.018,004.018,003.879,593.980,003.965,72248.193
04. Apr. 20244.020,004.057,074.008,004.018,004.003,58155.517
03. Apr. 20244.060,004.098,004.003,144.030,004.015,54210.014
02. Apr. 20244.086,004.112,003.992,004.016,004.001,59161.574
28. März 20244.086,004.104,004.026,394.078,004.063,37154.434
27. März 20244.138,004.140,004.046,004.050,004.035,47153.388
26. März 20244.128,004.175,404.120,004.132,004.117,17116.775
25. März 20244.172,004.207,084.140,004.144,004.129,13174.474
22. März 20244.110,004.178,004.096,004.156,004.141,09164.700
21. März 20243.990,004.105,873.982,004.072,004.057,39191.548
20. März 20243.980,003.986,003.902,003.976,003.961,73110.396
19. März 20243.930,003.970,003.922,003.940,003.925,86134.253
18. März 20243.962,003.976,003.929,303.952,003.937,82222.562
15. März 20243.840,003.978,003.840,003.968,003.953,76510.744
14. März 20243.980,003.980,003.912,003.964,003.949,78140.837
13. März 20243.952,003.962,003.906,003.920,003.905,94121.740
12. März 20243.900,003.950,003.868,003.942,003.927,86173.867
11. März 20243.916,003.940,003.840,003.870,003.856,11160.148
08. März 20243.972,003.980,583.904,003.904,003.889,99190.608
07. März 20243.980,003.990,003.882,003.950,003.935,83162.720
06. März 20243.928,003.960,003.910,493.956,003.941,81168.578
05. März 20243.954,003.954,003.883,433.898,003.884,01185.926
04. März 20243.950,003.966,003.922,003.954,003.939,81304.800
01. März 20243.930,003.956,003.916,003.950,003.935,83244.552
29. Feb. 20243.928,003.956,003.900,003.940,003.925,86170.541
28. Feb. 20243.938,003.938,003.894,003.908,003.893,98114.103
27. Feb. 20243.932,003.946,003.889,583.900,003.886,01137.080
26. Feb. 20243.868,003.944,003.860,003.930,003.915,90618.376
23. Feb. 20243.870,003.880,003.810,003.860,003.846,15158.050
22. Feb. 20243.826,003.862,003.810,003.848,003.834,19116.479
21. Feb. 20243.886,003.886,003.810,003.810,003.796,33332.716
20. Feb. 20243.872,003.879,423.810,003.842,003.828,22137.510
19. Feb. 20243.874,003.881,803.830,003.862,003.848,1484.968
16. Feb. 20243.854,003.882,003.850,793.872,003.858,11155.461
15. Feb. 20243.906,003.971,983.828,003.828,003.814,27170.092
15. Feb. 202414.56 Dividende
14. Feb. 20243.954,003.973,873.880,003.894,003.865,5292.957
13. Feb. 20243.916,004.040,003.872,003.898,003.869,49148.777
12. Feb. 20243.972,004.034,803.950,004.004,003.974,72211.943
09. Feb. 20243.870,003.956,003.852,003.942,003.913,17188.587
08. Feb. 20243.882,003.929,533.868,003.868,003.839,71180.439
07. Feb. 20243.854,003.876,003.816,003.862,003.833,75156.796
06. Feb. 20243.836,003.869,293.816,003.854,003.825,81160.944
05. Feb. 20243.824,003.868,003.818,003.826,003.798,02129.307
02. Feb. 20243.786,003.844,003.772,003.828,003.800,00168.917
01. Feb. 20243.782,003.806,503.758,003.772,003.744,41154.210
31. Jan. 20243.814,003.815,003.758,003.780,003.752,35212.621
30. Jan. 20243.788,003.822,003.753,663.804,003.776,18314.286
29. Jan. 20243.696,003.754,003.678,003.722,003.694,78159.655
26. Jan. 20243.646,003.696,003.646,003.678,003.651,10240.073
25. Jan. 20243.678,003.698,003.666,003.666,003.639,19229.540
24. Jan. 20243.669,923.690,003.656,003.682,003.655,07185.941
23. Jan. 20243.718,003.718,003.654,003.654,003.627,28225.848
22. Jan. 20243.636,003.720,003.608,003.720,003.692,79205.704
19. Jan. 20243.578,003.621,323.540,003.620,003.593,52180.674
18. Jan. 20243.552,003.552,003.498,003.532,003.506,17165.689
17. Jan. 20243.534,003.581,203.502,003.540,003.514,11168.101
16. Jan. 20243.594,003.604,003.575,543.592,003.565,73226.810
15. Jan. 20243.606,803.614,003.584,003.604,003.577,64213.971
12. Jan. 20243.592,003.614,003.578,003.600,003.573,67168.487
11. Jan. 20243.568,003.604,003.542,003.570,003.543,89306.315
10. Jan. 20243.522,003.553,003.486,003.550,003.524,04158.478
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...