PSH.L - Pershing Square Holdings, Ltd.

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Juni 20232.840,002.840,002.782,002.786,002.786,0089.789
08. Juni 20232.810,002.820,202.780,002.816,002.816,00141.233
07. Juni 20232.816,002.820,002.772,002.798,002.798,00106.990
06. Juni 20232.748,002.810,002.744,002.810,002.810,00166.004
05. Juni 20232.800,002.816,002.768,002.782,002.782,00109.100
02. Juni 20232.754,002.800,002.750,672.790,002.790,0076.706
01. Juni 20232.752,002.763,882.717,202.756,002.756,0088.040
31. Mai 20232.774,002.782,002.748,002.748,002.748,00132.380
30. Mai 20232.800,002.806,602.740,002.760,002.760,00112.741
26. Mai 20232.752,002.806,002.732,002.800,002.800,0099.185
25. Mai 20232.694,002.756,002.680,002.756,002.756,00111.835
24. Mai 20232.710,002.725,472.678,002.688,002.688,00146.445
23. Mai 20232.746,002.754,392.730,002.730,002.730,0076.619
22. Mai 20232.758,002.772,002.734,002.738,002.738,0066.840
19. Mai 20232.762,002.774,002.732,002.732,002.732,00141.234
18. Mai 20232.748,002.779,252.740,002.766,002.766,00127.824
18. Mai 202313.07 Dividende
17. Mai 20232.720,002.762,002.698,002.742,002.728,9390.100
16. Mai 20232.726,002.736,002.692,002.702,002.689,1290.223
15. Mai 20232.752,002.752,002.708,002.720,002.707,0367.123
12. Mai 20232.676,002.728,002.676,002.728,002.715,0089.893
11. Mai 20232.682,002.708,002.678,002.708,002.695,0967.201
10. Mai 20232.702,002.706,002.670,002.680,002.667,2392.546
09. Mai 20232.686,002.710,002.686,002.700,002.687,1371.814
05. Mai 20232.702,002.748,002.695,992.710,002.697,08129.766
04. Mai 20232.760,002.766,002.704,002.706,002.693,1094.409
03. Mai 20232.718,002.774,002.718,002.760,002.746,84102.057
02. Mai 20232.782,002.782,002.718,002.718,002.705,04116.839
28. Apr. 20232.794,002.804,002.760,002.760,002.746,84158.445
27. Apr. 20232.788,002.806,002.780,002.796,002.782,6777.645
26. Apr. 20232.766,002.806,002.754,002.798,002.784,66183.898
25. Apr. 20232.800,002.800,002.768,002.768,002.754,8194.124
24. Apr. 20232.790,002.822,002.780,002.792,002.778,69146.374
21. Apr. 20232.782,002.804,002.782,002.794,002.780,68135.885
20. Apr. 20232.788,002.796,002.769,572.780,002.766,7572.979
19. Apr. 20232.800,002.800,002.774,002.780,002.766,7570.776
18. Apr. 20232.798,002.826,002.780,002.798,002.784,66207.196
17. Apr. 20232.812,002.812,002.782,002.800,002.786,65155.528
14. Apr. 20232.746,002.788,002.729,142.780,002.766,75122.182
13. Apr. 20232.750,002.758,002.730,402.742,002.728,93104.969
12. Apr. 20232.750,002.774,002.730,202.742,002.728,93140.806
11. Apr. 20232.742,002.765,292.726,002.744,002.730,92211.870
06. Apr. 20232.784,002.784,002.734,042.750,002.736,89100.175
05. Apr. 20232.822,002.826,002.764,002.770,002.756,80134.368
04. Apr. 20232.804,002.812,002.785,002.802,002.788,64116.454
03. Apr. 20232.820,002.852,002.802,002.814,002.800,59122.669
31. März 20232.815,002.839,992.795,002.825,002.811,53186.623
30. März 20232.765,002.818,902.750,002.815,002.801,58158.057
29. März 20232.765,002.835,002.750,002.750,002.736,89197.432
28. März 20232.765,002.800,002.760,002.765,002.751,82107.599
27. März 20232.790,002.840,002.755,002.785,002.771,73219.171
24. März 20232.800,002.810,002.725,002.780,002.766,75201.226
23. März 20232.800,002.810,002.770,002.800,002.786,65151.776
22. März 20232.775,002.805,002.775,002.795,002.781,68154.542
21. März 20232.765,002.805,002.760,002.805,002.791,63132.398
20. März 20232.730,002.790,002.675,002.775,002.761,77223.889
17. März 20232.825,002.840,002.740,002.765,002.751,82343.331
16. März 20232.725,002.870,002.725,002.780,002.766,75218.347
15. März 20232.805,002.805,002.735,002.760,002.746,84215.490
14. März 20232.790,002.815,002.740,002.795,002.781,68146.928
13. März 20232.815,002.829,512.741,262.760,002.746,84224.318
10. März 20232.920,002.930,002.810,002.835,002.821,49276.989
09. März 20232.995,002.995,002.935,002.955,002.940,9172.423
08. März 20233.015,003.025,002.981,302.990,002.975,7563.249
07. März 20232.995,003.009,502.971,262.990,002.975,7585.542
06. März 20232.935,002.985,002.935,002.975,002.960,82110.621
03. März 20232.955,002.985,002.905,002.950,002.935,9496.105
02. März 20232.930,002.969,862.925,002.950,002.935,94104.146
01. März 20232.930,002.965,002.930,002.965,002.950,87170.253
28. Feb. 20232.945,002.960,002.920,002.940,002.925,99125.083
27. Feb. 20232.945,002.964,552.915,002.940,002.925,9979.133
24. Feb. 20232.935,002.935,002.890,002.900,002.886,18125.435
23. Feb. 20232.910,002.960,002.905,002.925,002.911,06168.459
22. Feb. 20232.930,002.930,002.890,002.895,002.881,20121.520
21. Feb. 20232.995,002.998,802.907,272.920,002.906,08134.539
20. Feb. 20232.995,003.000,002.975,002.990,002.975,7588.639
17. Feb. 20233.025,003.030,002.980,002.980,002.965,80263.879
16. Feb. 20233.055,003.115,003.003,703.015,003.000,63463.087
16. Feb. 202310.844571 Dividende
15. Feb. 20232.995,003.055,002.981,713.055,003.029,65113.794
14. Feb. 20232.970,003.015,002.960,002.980,002.955,27162.766
13. Feb. 20232.915,002.990,002.905,002.990,002.965,18228.222
10. Feb. 20232.960,002.975,002.900,002.915,002.890,81127.187
09. Feb. 20232.950,002.990,002.950,002.950,002.925,5279.864
08. Feb. 20232.970,003.005,002.965,002.970,002.945,3591.217
07. Feb. 20233.025,003.025,002.980,002.980,002.955,27116.127
06. Feb. 20233.015,003.016,072.971,793.005,002.980,06150.343
03. Feb. 20233.015,003.020,002.970,003.020,002.994,94143.925
02. Feb. 20232.920,002.985,002.915,002.985,002.960,23224.236
01. Feb. 20232.930,002.930,002.890,002.910,002.885,8592.216
31. Jan. 20232.900,002.909,392.885,002.900,002.875,93127.125
30. Jan. 20232.900,002.915,002.885,002.910,002.885,85102.965
27. Jan. 20232.930,002.930,002.890,002.895,002.870,9796.019
26. Jan. 20232.910,002.920,002.894,622.905,002.880,8979.979
25. Jan. 20232.960,002.960,002.889,882.895,002.870,9775.904
24. Jan. 20232.950,002.955,002.920,002.935,002.910,64199.902
23. Jan. 20232.925,002.945,002.900,002.945,002.920,5682.557
20. Jan. 20232.930,002.940,002.910,002.910,002.885,8593.663
19. Jan. 20232.975,002.975,002.885,002.905,002.880,8997.177
18. Jan. 20233.000,003.012,652.956,252.970,002.945,35121.806
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...