Deutsche Märkte schließen in 5 Stunden 10 Minuten
DAX
17.919,99 -12,18 (-0,07%) Euro Stoxx 50
4.894,54 -26,68 (-0,54%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,00 -4,00 (-0,17%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
53.973,41 +744,47 (+1,40%)
Revolution Bars Group plc (RBG.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 10:57AM BST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,5000 | 1,8000 | 1,5000 | 1,5610 | 1,5610 | 1.373.615 |
| 01. Mai 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 842.177 |
| 30. Apr. 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 2.248.203 |
| 29. Apr. 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 788.569 |
| 26. Apr. 2024 | 1,4500 | 1,4500 | 1,4310 | 1,4500 | 1,4500 | 416.857 |
| 25. Apr. 2024 | 1,5000 | 1,6000 | 1,4000 | 1,4500 | 1,4500 | 605.316 |
| 24. Apr. 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 120.210 |
| 23. Apr. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 730.001 |
| 22. Apr. 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 59.199 |
| 19. Apr. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 1.553.653 |
| 18. Apr. 2024 | 1,5500 | 1,6000 | 1,4000 | 1,5500 | 1,5500 | 1.342.552 |
| 17. Apr. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 169.476 |
| 16. Apr. 2024 | 1,7000 | 1,9000 | 1,5000 | 1,6300 | 1,6300 | 530.250 |
| 15. Apr. 2024 | 1,7000 | 1,9000 | 1,5000 | 1,7000 | 1,7000 | 155.953 |
| 12. Apr. 2024 | 1,7500 | 2,0000 | 1,5000 | 1,6200 | 1,6200 | 1.459.736 |
| 11. Apr. 2024 | 1,2500 | 2,0000 | 1,2000 | 1,8500 | 1,8500 | 4.030.006 |
| 10. Apr. 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
| 09. Apr. 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
| 08. Apr. 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
| 05. Apr. 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
| 04. Apr. 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
| 03. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 02. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 28. März 2024 | 1,4000 | 1,4000 | 1,0000 | 1,2000 | 1,2000 | 8.076.055 |
| 27. März 2024 | 1,4000 | 1,5000 | 1,2800 | 1,4000 | 1,4000 | 3.143.165 |
| 26. März 2024 | 1,2500 | 2,0000 | 1,2550 | 1,4000 | 1,4000 | 9.400.335 |
| 25. März 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 204.147 |
| 22. März 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 487.694 |
| 21. März 2024 | 2,9500 | 3,0380 | 2,8000 | 2,9000 | 2,9000 | 435.483 |
| 20. März 2024 | 2,9500 | 3,0750 | 2,8300 | 2,9500 | 2,9500 | 223.456 |
| 19. März 2024 | 2,9500 | 3,0750 | 2,8000 | 2,9500 | 2,9500 | 43.291 |
| 18. März 2024 | 2,9500 | 3,1000 | 2,8000 | 2,9500 | 2,9500 | 119.017 |
| 15. März 2024 | 2,9000 | 3,1000 | 2,8150 | 2,9500 | 2,9500 | 91.290 |
| 14. März 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 23.626 |
| 13. März 2024 | 2,9000 | 2,9800 | 2,9130 | 2,9000 | 2,9000 | 116.538 |
| 12. März 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 95.026 |
| 11. März 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 341.795 |
| 08. März 2024 | 2,9000 | 3,0400 | 2,8000 | 2,9000 | 2,9000 | 204.295 |
| 07. März 2024 | 2,8500 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 190.756 |
| 06. März 2024 | 2,9000 | 2,9400 | 2,8000 | 2,8500 | 2,8500 | 374.591 |
| 05. März 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 55.669 |
| 04. März 2024 | 2,9000 | 2,8650 | 2,8150 | 2,9000 | 2,9000 | 82.552 |
| 01. März 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 88.665 |
| 29. Feb. 2024 | 2,9000 | 3,0000 | 2,8100 | 2,9000 | 2,9000 | 48.271 |
| 28. Feb. 2024 | 2,9000 | 3,0000 | 2,8000 | 2,8500 | 2,8500 | 95.527 |
| 27. Feb. 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 90.828 |
| 26. Feb. 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 90.536 |
| 23. Feb. 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 1.891.132 |
| 22. Feb. 2024 | 2,9500 | 3,0000 | 2,8300 | 2,9000 | 2,9000 | 92.020 |
| 21. Feb. 2024 | 2,9000 | 3,1000 | 2,8000 | 2,9500 | 2,9500 | 467.468 |
| 20. Feb. 2024 | 2,9500 | 3,0000 | 2,6000 | 2,9000 | 2,9000 | 500.708 |
| 19. Feb. 2024 | 2,9500 | 3,0250 | 2,8000 | 2,9500 | 2,9500 | 180.266 |
| 16. Feb. 2024 | 2,7500 | 3,1000 | 2,6000 | 2,9500 | 2,9500 | 573.638 |
| 15. Feb. 2024 | 2,8500 | 2,9000 | 2,6000 | 2,7500 | 2,7500 | 741.863 |
| 14. Feb. 2024 | 2,6000 | 2,9000 | 2,4000 | 2,8500 | 2,8500 | 1.594.071 |
| 13. Feb. 2024 | 2,7500 | 2,9000 | 2,5000 | 2,6000 | 2,6000 | 851.256 |
| 12. Feb. 2024 | 2,8000 | 2,9000 | 2,5250 | 2,7500 | 2,7500 | 204.470 |
| 09. Feb. 2024 | 2,8000 | 2,7780 | 2,7000 | 2,8000 | 2,8000 | 249.266 |
| 08. Feb. 2024 | 2,8000 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 54.067 |
| 07. Feb. 2024 | 2,8000 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 45.558 |
| 06. Feb. 2024 | 2,8000 | 2,9400 | 2,7000 | 2,8000 | 2,8000 | 1.245.082 |
| 05. Feb. 2024 | 2,8000 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 295.176 |
| 02. Feb. 2024 | 2,7500 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 433.834 |
| 01. Feb. 2024 | 2,8000 | 2,9000 | 2,5200 | 2,7500 | 2,7500 | 254.209 |
| 31. Jan. 2024 | 2,8000 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 290.557 |
| 30. Jan. 2024 | 2,9500 | 3,0000 | 2,7000 | 2,8000 | 2,8000 | 1.190.843 |
| 29. Jan. 2024 | 3,1000 | 3,1700 | 2,7000 | 2,8500 | 2,8500 | 662.731 |
| 26. Jan. 2024 | 3,0000 | 3,1800 | 2,9570 | 3,1000 | 3,1000 | 197.622 |
| 25. Jan. 2024 | 3,0500 | 3,2000 | 2,7500 | 3,0000 | 3,0000 | 2.084.877 |
| 24. Jan. 2024 | 2,6000 | 3,2000 | 2,5020 | 3,0000 | 3,0000 | 2.418.155 |
| 23. Jan. 2024 | 3,8500 | 4,0000 | 3,7000 | 3,8500 | 3,8500 | 51.597 |
| 22. Jan. 2024 | 3,8500 | 4,0000 | 3,6000 | 3,8500 | 3,8500 | 217.320 |
| 19. Jan. 2024 | 4,1500 | 4,2000 | 3,7100 | 3,9000 | 3,9000 | 736.076 |
| 18. Jan. 2024 | 4,1500 | 4,2000 | 4,0000 | 4,1500 | 4,1500 | 231.145 |
| 17. Jan. 2024 | 4,4500 | 4,6000 | 4,1000 | 4,1500 | 4,1500 | 444.782 |
| 16. Jan. 2024 | 4,4500 | 4,6000 | 4,3000 | 4,4500 | 4,4500 | 192.151 |
| 15. Jan. 2024 | 4,5250 | 4,5400 | 4,3150 | 4,4500 | 4,4500 | 169.197 |
| 12. Jan. 2024 | 4,4500 | 4,6000 | 4,3000 | 4,4500 | 4,4500 | 170.792 |
| 11. Jan. 2024 | 4,4500 | 4,6000 | 4,3000 | 4,4500 | 4,4500 | 137.367 |
| 10. Jan. 2024 | 4,4500 | 4,5950 | 4,4200 | 4,4500 | 4,4500 | 216.460 |
| 09. Jan. 2024 | 4,4500 | 4,4450 | 4,4450 | 4,4500 | 4,4500 | 137.277 |
| 08. Jan. 2024 | 4,4500 | 4,6000 | 4,3000 | 4,6000 | 4,6000 | 834.721 |
| 05. Jan. 2024 | 5,3500 | 5,3000 | 4,1650 | 4,3000 | 4,3000 | 4.485.119 |
| 04. Jan. 2024 | 5,6000 | 5,7000 | 5,3100 | 5,4500 | 5,4500 | 70.066 |
| 03. Jan. 2024 | 5,7000 | 5,8000 | 5,4100 | 5,6000 | 5,6000 | 536.828 |
| 02. Jan. 2024 | 5,7000 | 5,8000 | 5,6000 | 5,7000 | 5,7000 | 761.333 |
| 29. Dez. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 28. Dez. 2023 | 5,6500 | 5,8000 | 5,4000 | 5,7000 | 5,7000 | 320.122 |
| 27. Dez. 2023 | 5,5500 | 5,7000 | 5,4000 | 5,6600 | 5,6600 | 2.894.759 |
| 22. Dez. 2023 | 5,6000 | 5,7000 | 5,4250 | 5,5500 | 5,5500 | 3.168.048 |
| 21. Dez. 2023 | 5,6000 | 5,6600 | 5,5000 | 5,6000 | 5,6000 | 1.959.106 |
| 20. Dez. 2023 | 5,6500 | 5,8000 | 5,5000 | 5,6000 | 5,6000 | 1.472.205 |
| 19. Dez. 2023 | 5,6500 | 6,7130 | 5,5500 | 5,9000 | 5,9000 | 5.450.224 |
| 18. Dez. 2023 | 5,5500 | 5,8000 | 5,5000 | 5,6500 | 5,6500 | 2.033.178 |
| 15. Dez. 2023 | 5,5500 | 5,8000 | 5,4150 | 5,5500 | 5,5500 | 19.481.438 |
| 14. Dez. 2023 | 5,4500 | 5,8000 | 5,3000 | 5,5500 | 5,5500 | 13.517.651 |
| 13. Dez. 2023 | 5,6000 | 5,8000 | 5,4000 | 5,4500 | 5,4500 | 548.518 |
| 12. Dez. 2023 | 5,2500 | 5,8000 | 5,2000 | 5,6000 | 5,6000 | 4.136.972 |
| 11. Dez. 2023 | 5,2500 | 5,3400 | 5,2180 | 5,2600 | 5,2600 | 750.396 |
| 08. Dez. 2023 | 4,7000 | 5,4850 | 4,7000 | 5,2500 | 5,2500 | 2.245.682 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
