Deutsche Märkte geschlossen

Pershing Square Holdings Ord (PSH.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
4.212,00-16,00 (-0,38%)
Börsenschluss: 04:42PM BST
Zeitraum:
20. Juli 2023 - 20. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juli 20244.122,004.232,004.096,004.212,004.212,00122.134
18. Juli 20244.170,004.250,004.160,004.228,004.228,00166.218
17. Juli 20244.170,004.178,004.126,374.160,004.160,00143.883
16. Juli 20244.166,004.202,004.126,004.180,004.180,0084.327
15. Juli 20244.170,004.212,004.134,004.162,004.162,00101.937
12. Juli 20244.282,004.320,004.166,004.186,004.186,00110.513
11. Juli 20244.244,004.268,004.177,354.212,004.212,00121.894
10. Juli 20244.220,004.272,004.194,004.210,004.210,00108.400
09. Juli 20244.142,004.246,004.142,004.246,004.246,00104.576
08. Juli 20244.120,004.200,004.110,004.172,004.172,0092.283
05. Juli 20244.258,004.258,004.128,004.146,004.146,00140.112
04. Juli 20244.142,004.200,484.129,924.130,004.130,00149.071
03. Juli 20244.150,004.168,004.132,004.142,004.142,00177.882
02. Juli 20244.178,004.206,004.146,004.150,004.150,00167.718
01. Juli 20244.186,004.232,004.158,004.180,004.180,00119.089
28. Juni 20244.182,004.206,004.162,004.182,004.182,00150.587
27. Juni 20244.156,004.212,004.140,004.156,004.156,00115.362
26. Juni 20244.198,004.198,004.134,004.160,004.160,00129.386
25. Juni 20244.216,004.298,004.156,004.156,004.156,00122.390
24. Juni 20244.238,004.336,004.210,004.212,004.212,00125.067
21. Juni 20244.274,004.302,004.214,444.226,004.226,00277.103
20. Juni 20244.300,004.343,174.156,004.310,004.310,00201.479
19. Juni 20244.316,004.334,004.298,004.304,004.304,0094.266
18. Juni 20244.304,004.349,004.298,004.306,004.306,00158.838
17. Juni 20244.276,004.348,914.270,004.294,004.294,00124.826
14. Juni 20244.278,004.346,004.230,564.276,004.276,00214.174
13. Juni 20244.304,004.352,004.260,004.278,004.278,00157.772
12. Juni 20244.288,004.368,004.226,004.322,004.322,00189.850
11. Juni 20244.266,004.292,004.192,004.252,004.252,00107.150
10. Juni 20244.186,004.324,004.174,004.266,004.266,00139.353
07. Juni 20244.264,004.296,004.192,004.226,004.226,00119.401
06. Juni 20244.156,004.228,004.136,004.218,004.218,00114.797
05. Juni 20244.118,004.164,003.984,004.164,004.164,00141.767
04. Juni 20244.132,004.170,004.092,004.096,004.096,00125.301
03. Juni 20244.190,004.268,004.086,004.094,004.094,00179.771
31. Mai 20244.066,004.242,154.058,004.078,004.078,00258.684
30. Mai 20244.090,004.116,004.042,004.096,004.096,00199.710
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...