Deutsche Märkte schließen in 4 Stunden 23 Minuten

Pershing Square Holdings, Ltd. (PSH.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.952,00+114,00 (+2,97%)
Ab 11:52AM BST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20243.906,003.995,993.906,003.952,003.952,0053.453
25. Apr. 20243.950,003.992,003.812,003.838,003.838,00272.661
24. Apr. 20244.008,004.064,003.994,003.994,003.994,0091.057
23. Apr. 20243.974,004.080,003.960,004.008,004.008,00140.003
22. Apr. 20243.906,003.980,003.830,003.970,003.970,00209.918
19. Apr. 20243.802,003.892,603.778,003.812,003.812,00128.680
18. Apr. 20243.852,003.926,763.846,003.874,003.874,00128.045
17. Apr. 20243.846,003.898,003.814,003.868,003.868,00212.415
16. Apr. 20243.988,004.006,003.820,003.890,003.890,00274.002
15. Apr. 20244.076,004.076,004.002,004.004,004.004,00153.338
12. Apr. 20244.092,004.150,004.050,004.082,004.082,00150.535
11. Apr. 20244.040,004.082,004.026,004.052,004.052,00293.730
10. Apr. 20244.074,004.074,004.006,004.070,004.070,00206.787
09. Apr. 20244.056,004.056,003.958,004.032,004.032,00223.396
08. Apr. 20244.016,004.078,003.988,004.060,004.060,00259.733
05. Apr. 20244.018,004.018,003.879,593.980,003.980,00248.193
04. Apr. 20244.020,004.057,074.008,004.018,004.018,00155.517
03. Apr. 20244.060,004.098,004.003,144.030,004.030,00210.014
02. Apr. 20244.086,004.112,003.992,004.016,004.016,00161.574
28. März 20244.086,004.104,004.026,394.078,004.078,00154.434
27. März 20244.138,004.140,004.046,004.050,004.050,00153.388
26. März 20244.128,004.175,404.120,004.132,004.132,00116.775
25. März 20244.172,004.207,084.140,004.144,004.144,00174.474
22. März 20244.110,004.178,004.096,004.156,004.156,00164.700
21. März 20243.990,004.105,873.982,004.072,004.072,00191.548
20. März 20243.980,003.986,003.902,003.976,003.976,00110.396
19. März 20243.930,003.970,003.922,003.940,003.940,00134.253
18. März 20243.962,003.976,003.929,303.952,003.952,00222.562
15. März 20243.840,003.978,003.840,003.968,003.968,00510.744
14. März 20243.980,003.980,003.912,003.964,003.964,00140.837
13. März 20243.952,003.962,003.906,003.920,003.920,00121.740
12. März 20243.900,003.950,003.868,003.942,003.942,00173.867
11. März 20243.916,003.940,003.840,003.870,003.870,00160.148
08. März 20243.972,003.980,583.904,003.904,003.904,00190.608
07. März 20243.980,003.990,003.882,003.950,003.950,00162.720
06. März 20243.928,003.960,003.910,493.956,003.956,00168.578
05. März 20243.954,003.954,003.883,433.898,003.898,00185.926
04. März 20243.950,003.966,003.922,003.954,003.954,00304.800
01. März 20243.930,003.956,003.916,003.950,003.950,00244.552
29. Feb. 20243.928,003.956,003.900,003.940,003.940,00170.541
28. Feb. 20243.938,003.938,003.894,003.908,003.908,00114.103
27. Feb. 20243.932,003.946,003.889,583.900,003.900,00137.080
26. Feb. 20243.868,003.944,003.860,003.930,003.930,00618.376
23. Feb. 20243.870,003.880,003.810,003.860,003.860,00158.050
22. Feb. 20243.826,003.862,003.810,003.848,003.848,00116.479
21. Feb. 20243.886,003.886,003.810,003.810,003.810,00332.716
20. Feb. 20243.872,003.879,423.810,003.842,003.842,00137.510
19. Feb. 20243.874,003.881,803.830,003.862,003.862,0084.968
16. Feb. 20243.854,003.882,003.850,793.872,003.872,00155.461
15. Feb. 20243.906,003.971,983.828,003.828,003.828,00170.092
15. Feb. 202414.56 Dividende
14. Feb. 20243.954,003.973,873.880,003.894,003.879,4492.957
13. Feb. 20243.916,004.040,003.872,003.898,003.883,43148.777
12. Feb. 20243.972,004.034,803.950,004.004,003.989,03211.943
09. Feb. 20243.870,003.956,003.852,003.942,003.927,26188.587
08. Feb. 20243.882,003.929,533.868,003.868,003.853,54180.439
07. Feb. 20243.854,003.876,003.816,003.862,003.847,56156.796
06. Feb. 20243.836,003.869,293.816,003.854,003.839,59160.944
05. Feb. 20243.824,003.868,003.818,003.826,003.811,69129.307
02. Feb. 20243.786,003.844,003.772,003.828,003.813,69168.917
01. Feb. 20243.782,003.806,503.758,003.772,003.757,90154.210
31. Jan. 20243.814,003.815,003.758,003.780,003.765,87212.621
30. Jan. 20243.788,003.822,003.753,663.804,003.789,78314.286
29. Jan. 20243.696,003.754,003.678,003.722,003.708,08159.655
26. Jan. 20243.646,003.696,003.646,003.678,003.664,25240.073
25. Jan. 20243.678,003.698,003.666,003.666,003.652,29229.540
24. Jan. 20243.669,923.690,003.656,003.682,003.668,23185.941
23. Jan. 20243.718,003.718,003.654,003.654,003.640,34225.848
22. Jan. 20243.636,003.720,003.608,003.720,003.706,09205.704
19. Jan. 20243.578,003.621,323.540,003.620,003.606,46180.674
18. Jan. 20243.552,003.552,003.498,003.532,003.518,79165.689
17. Jan. 20243.534,003.581,203.502,003.540,003.526,76168.101
16. Jan. 20243.594,003.604,003.575,543.592,003.578,57226.810
15. Jan. 20243.606,803.614,003.584,003.604,003.590,52213.971
12. Jan. 20243.592,003.614,003.578,003.600,003.586,54168.487
11. Jan. 20243.568,003.604,003.542,003.570,003.556,65306.315
10. Jan. 20243.522,003.553,003.486,003.550,003.536,73158.478
09. Jan. 20243.506,003.526,003.494,003.512,003.498,87227.256
08. Jan. 20243.490,003.502,003.450,003.484,003.470,97239.348
05. Jan. 20243.418,003.492,003.402,003.480,003.466,99211.001
04. Jan. 20243.418,003.476,003.392,003.460,003.447,06232.965
03. Jan. 20243.512,003.608,003.414,003.426,003.413,19197.100
02. Jan. 20243.590,003.610,003.568,003.568,003.554,66151.354
29. Dez. 20233.570,003.610,003.554,003.584,003.570,6095.289
28. Dez. 20233.550,003.580,003.536,003.564,003.550,67176.054
27. Dez. 20233.538,003.576,003.508,003.550,003.536,73160.246
22. Dez. 20233.508,003.532,003.414,003.530,003.516,80156.440
21. Dez. 20233.458,003.476,003.440,003.470,003.457,03212.354
20. Dez. 20233.448,003.524,003.412,003.460,003.447,06328.258
19. Dez. 20233.412,003.442,003.370,003.434,003.421,16215.401
18. Dez. 20233.400,003.462,003.382,003.382,003.369,35236.561
15. Dez. 20233.400,003.440,003.396,003.408,003.395,26367.580
14. Dez. 20233.368,003.430,003.320,003.374,003.361,38328.595
13. Dez. 20233.338,003.362,003.300,003.342,003.329,50207.671
12. Dez. 20233.300,003.354,003.240,003.318,003.305,59246.133
11. Dez. 20233.238,003.302,003.150,003.260,003.247,81215.635
08. Dez. 20233.240,003.272,003.220,003.260,003.247,81262.596
07. Dez. 20233.166,003.240,003.148,203.240,003.227,89205.319
06. Dez. 20233.150,003.200,003.136,003.176,003.164,12159.609
05. Dez. 20233.136,003.152,003.110,003.146,003.134,24142.499
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...