Deutsche Märkte öffnen in 8 Stunden 52 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.834,14 +257,89 (+0,46%) CMC Crypto 200
1.260,20 -52,43 (-3,99%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
Altona Rare Earths Plc (REE.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 11:58AM BST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 09. Mai 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 08. Mai 2024 | 1,3250 | 1,3700 | 1,3470 | 1,3250 | 1,3250 | 106.935 |
| 07. Mai 2024 | 1,3250 | 1,2700 | 1,2500 | 1,3250 | 1,3250 | 44.148 |
| 03. Mai 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 02. Mai 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 01. Mai 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 30. Apr. 2024 | 1,3750 | 1,4700 | 1,1650 | 1,3250 | 1,3250 | 948.703 |
| 29. Apr. 2024 | 1,3750 | 1,4970 | 1,2750 | 1,3750 | 1,3750 | 387.126 |
| 26. Apr. 2024 | 1,3750 | 1,3750 | 1,2800 | 1,3750 | 1,3750 | 2.087 |
| 25. Apr. 2024 | 1,5000 | 1,7250 | 1,2500 | 1,3750 | 1,3750 | 60.779 |
| 24. Apr. 2024 | 1,6250 | 1,3500 | 1,3500 | 1,5000 | 1,5000 | 67.044 |
| 23. Apr. 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 22. Apr. 2024 | 1,6250 | 1,5680 | 1,5300 | 1,6250 | 1,6250 | 6.370 |
| 19. Apr. 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 18. Apr. 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 17. Apr. 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 16. Apr. 2024 | 1,6250 | 1,5700 | 1,5700 | 1,6250 | 1,6250 | 2.000 |
| 15. Apr. 2024 | 1,6250 | 1,5700 | 1,5300 | 1,6250 | 1,6250 | 136.035 |
| 12. Apr. 2024 | 1,6250 | 1,5700 | 1,5000 | 1,6250 | 1,6250 | 119.970 |
| 11. Apr. 2024 | 1,5000 | 1,6560 | 1,5030 | 1,6250 | 1,6250 | 173.959 |
| 10. Apr. 2024 | 1,5000 | 1,6900 | 1,3520 | 1,5000 | 1,5000 | 79.343 |
| 09. Apr. 2024 | 1,1250 | 1,9000 | 1,0000 | 1,5000 | 1,5000 | 2.303.041 |
| 08. Apr. 2024 | 1,1250 | 1,0100 | 1,0050 | 1,1250 | 1,1250 | 366 |
| 05. Apr. 2024 | 1,1250 | 1,0950 | 1,0950 | 1,1250 | 1,1250 | 26.715 |
| 04. Apr. 2024 | 1,2500 | 1,1250 | 1,0000 | 1,1250 | 1,1250 | 4.301.004 |
| 03. Apr. 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 02. Apr. 2024 | 1,1250 | 1,0050 | 1,0050 | 1,1250 | 1,1250 | 64 |
| 28. März 2024 | 1,1250 | 1,2500 | 1,0050 | 1,1250 | 1,1250 | 354.214 |
| 27. März 2024 | 1,1250 | 1,2500 | 1,0000 | 1,1250 | 1,1250 | 501.386 |
| 26. März 2024 | 1,1250 | 1,0880 | 1,0880 | 1,1250 | 1,1250 | 14.800 |
| 25. März 2024 | 1,1250 | 1,0050 | 1,0050 | 1,1250 | 1,1250 | 942 |
| 22. März 2024 | 1,1250 | 1,0000 | 1,0000 | 1,1250 | 1,1250 | 180.000 |
| 21. März 2024 | 1,1250 | 1,2000 | 1,0950 | 1,1250 | 1,1250 | 144.896 |
| 20. März 2024 | 1,4750 | 1,3350 | 1,0000 | 1,1250 | 1,1250 | 282.768 |
| 19. März 2024 | 1,4750 | 1,3560 | 1,2000 | 1,4750 | 1,4750 | 35.005 |
| 18. März 2024 | 1,4750 | 1,3990 | 1,3990 | 1,4750 | 1,4750 | 77.529 |
| 15. März 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 14. März 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 13. März 2024 | 1,7500 | 2,0000 | 1,2000 | 1,4750 | 1,4750 | 125.000 |
| 12. März 2024 | 1,7500 | 1,5750 | 1,2500 | 1,7500 | 1,7500 | 44.362 |
| 11. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 08. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 07. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 06. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 05. März 2024 | 1,7500 | 1,5100 | 1,5000 | 1,7500 | 1,7500 | 760 |
| 04. März 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 01. März 2024 | 1,8750 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 29.799 |
| 29. Feb. 2024 | 1,8750 | 1,8480 | 1,5000 | 1,8750 | 1,8750 | 80.313 |
| 28. Feb. 2024 | 1,8750 | 1,8480 | 1,7500 | 1,8750 | 1,8750 | 3.139 |
| 27. Feb. 2024 | 1,8750 | 1,8500 | 1,8500 | 1,8750 | 1,8750 | 7.424 |
| 26. Feb. 2024 | 1,8750 | 1,7500 | 1,7500 | 1,8750 | 1,8750 | 73.049 |
| 23. Feb. 2024 | 1,8750 | 1,7700 | 1,7500 | 1,8750 | 1,8750 | 2.340.000 |
| 22. Feb. 2024 | 1,8750 | 1,8500 | 1,7550 | 1,8750 | 1,8750 | 35.010 |
| 21. Feb. 2024 | 1,8750 | 1,7500 | 1,7500 | 1,8750 | 1,8750 | 26.322 |
| 20. Feb. 2024 | 1,8750 | 1,8500 | 1,8500 | 1,8750 | 1,8750 | 10.000 |
| 19. Feb. 2024 | 1,8750 | 1,8700 | 1,7500 | 1,8750 | 1,8750 | 28.038 |
| 16. Feb. 2024 | 1,8750 | 1,9000 | 1,7500 | 1,8750 | 1,8750 | 545.318 |
| 15. Feb. 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 14. Feb. 2024 | 1,8750 | 1,8250 | 1,7500 | 1,8750 | 1,8750 | 64.729 |
| 13. Feb. 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 12. Feb. 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 09. Feb. 2024 | 1,8750 | 1,9500 | 1,7550 | 1,8750 | 1,8750 | 10.769 |
| 08. Feb. 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 07. Feb. 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 06. Feb. 2024 | 1,8750 | 1,9500 | 1,7500 | 1,8750 | 1,8750 | 2.426.000 |
| 05. Feb. 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 16.000 |
| 02. Feb. 2024 | 1,8750 | 1,9800 | 1,8750 | 1,8750 | 1,8750 | 81.124 |
| 01. Feb. 2024 | 1,8750 | 2,1000 | 1,7700 | 1,8750 | 1,8750 | 12.010 |
| 31. Jan. 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
| 30. Jan. 2024 | 1,8750 | 1,8750 | 1,8750 | 2,1250 | 2,1250 | 5.000 |
| 29. Jan. 2024 | 2,0000 | 2,0630 | 1,5000 | 2,1250 | 2,1250 | 791.278 |
| 26. Jan. 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
| 25. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,1250 | 2,1250 | 2.000 |
| 24. Jan. 2024 | 2,0000 | 2,1000 | 2,1000 | 2,1250 | 2,1250 | 3.000 |
| 23. Jan. 2024 | 2,0000 | 1,8050 | 1,8050 | 2,1250 | 2,1250 | 100.000 |
| 22. Jan. 2024 | 2,0000 | 2,0810 | 1,7500 | 2,0000 | 2,0000 | 50.080 |
| 19. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,1250 | 2,1250 | 100.000 |
| 18. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 17. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 16. Jan. 2024 | 2,0000 | 2,1000 | 1,7600 | 2,0000 | 2,0000 | 23.813 |
| 15. Jan. 2024 | 2,1500 | 2,1500 | 1,7500 | 2,0000 | 2,0000 | 545.441 |
| 12. Jan. 2024 | 2,0000 | 1,7600 | 1,7600 | 2,0000 | 2,0000 | 218 |
| 11. Jan. 2024 | 2,1250 | 1,9780 | 1,7500 | 2,0000 | 2,0000 | 125.548 |
| 10. Jan. 2024 | 2,1250 | 1,7700 | 1,7500 | 2,1250 | 2,1250 | 975 |
| 09. Jan. 2024 | 2,1250 | 2,0000 | 1,7500 | 2,0000 | 2,0000 | 1.153.281 |
| 08. Jan. 2024 | 2,0000 | 2,1000 | 2,1000 | 2,1250 | 2,1250 | 20.000 |
| 05. Jan. 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
| 04. Jan. 2024 | 2,0000 | 2,0750 | 2,0490 | 2,1250 | 2,1250 | 12.287 |
| 03. Jan. 2024 | 2,0000 | 2,0900 | 2,0900 | 2,1250 | 2,1250 | 23.519 |
| 02. Jan. 2024 | 2,1250 | 2,0840 | 2,0440 | 2,1250 | 2,1250 | 36.711 |
| 29. Dez. 2023 | 2,1250 | 2,1250 | 2,0840 | 2,1250 | 2,1250 | 32.000 |
| 28. Dez. 2023 | 2,2500 | 2,1390 | 1,7880 | 2,1250 | 2,1250 | 16.183 |
| 27. Dez. 2023 | 2,2500 | 2,0000 | 2,0000 | 2,2500 | 2,2500 | 14.000 |
| 22. Dez. 2023 | 2,2500 | 2,2000 | 2,0000 | 2,2500 | 2,2500 | 75.776 |
| 21. Dez. 2023 | 2,2500 | 2,1550 | 2,1550 | 2,2500 | 2,2500 | 923 |
| 20. Dez. 2023 | 2,3750 | 2,2400 | 1,7500 | 2,2500 | 2,2500 | 152.120 |
| 19. Dez. 2023 | 2,7500 | 2,5000 | 2,0000 | 2,2500 | 2,2500 | 253.252 |
| 18. Dez. 2023 | 2,7500 | 2,6750 | 2,6750 | 2,7500 | 2,7500 | 1.869 |
| 15. Dez. 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
