Deutsche Märkte geschlossen
DAX
18.651,37 +75,43 (+0,41%) Euro Stoxx 50
5.070,09 +34,43 (+0,68%) Dow Jones 30
38.873,54 +66,21 (+0,17%) Gold
2.391,30 +15,80 (+0,67%) EUR/USD
1,0889 +0,0014 (+0,13%) Bitcoin EUR
65.749,91 +40,89 (+0,06%)
Altona Rare Earths Plc (REE.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 08:37AM BST
Zeitraum:
06. Juni 2023 - 06. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Juni 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 3.174 |
| 05. Juni 2024 | 1,3750 | 1,3500 | 1,3500 | 1,3750 | 1,3750 | 3.000 |
| 04. Juni 2024 | 1,3750 | 1,2500 | 1,2500 | 1,3750 | 1,3750 | 40.000 |
| 03. Juni 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 31. Mai 2024 | 1,3750 | 1,3150 | 1,2800 | 1,3750 | 1,3750 | 100.305 |
| 30. Mai 2024 | 1,3750 | 1,3300 | 1,2500 | 1,3750 | 1,3750 | 244.441 |
| 29. Mai 2024 | 1,3750 | 1,2800 | 1,2500 | 1,3750 | 1,3750 | 150.010 |
| 28. Mai 2024 | 1,3750 | 1,5000 | 1,2800 | 1,3750 | 1,3750 | 10.227 |
| 24. Mai 2024 | 1,3750 | 1,3300 | 1,2500 | 1,3750 | 1,3750 | 128.055 |
| 23. Mai 2024 | 1,3750 | 1,2800 | 1,2800 | 1,3750 | 1,3750 | 5 |
| 22. Mai 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 7.237 |
| 21. Mai 2024 | 1,3750 | 1,2800 | 1,2800 | 1,3750 | 1,3750 | 200 |
| 20. Mai 2024 | 1,3750 | 1,3000 | 1,3000 | 1,3750 | 1,3750 | 100.000 |
| 17. Mai 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 16. Mai 2024 | 1,3750 | 1,3950 | 1,3950 | 1,3750 | 1,3750 | 116.529 |
| 15. Mai 2024 | 1,3250 | 1,2950 | 1,2680 | 1,3750 | 1,3750 | 120.872 |
| 14. Mai 2024 | 1,3250 | 1,3500 | 1,2680 | 1,3250 | 1,3250 | 43.240 |
| 13. Mai 2024 | 1,3250 | 1,3500 | 1,2680 | 1,3250 | 1,3250 | 2.031 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
