Deutsche Märkte geschlossen

RHI Magnesita N.V. (RHIM.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.530,00+110,00 (+3,22%)
Börsenschluss: 04:35PM BST
Zeitraum:
03. Juli 2023 - 03. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juli 20243.435,003.530,003.400,003.530,003.530,0028.291
02. Juli 20243.485,003.515,003.367,423.420,003.420,0027.617
01. Juli 20243.420,003.505,003.420,003.470,003.470,0013.691
28. Juni 20243.395,003.465,003.365,003.465,003.465,0011.170
27. Juni 20243.390,003.415,003.327,993.400,003.400,0013.795
26. Juni 20243.400,003.450,003.365,003.365,003.365,0021.482
25. Juni 20243.335,003.470,003.335,003.420,003.420,0025.932
24. Juni 20243.335,003.425,003.315,003.415,003.415,0019.270
21. Juni 20243.255,003.390,003.245,003.390,003.390,00178.943
20. Juni 20243.295,003.295,003.205,003.285,003.285,0019.904
19. Juni 20243.175,003.225,003.150,003.220,003.220,0025.675
18. Juni 20243.095,003.170,003.060,003.170,003.170,0021.141
17. Juni 20243.020,003.140,003.010,003.095,003.095,0014.091
14. Juni 20243.130,003.150,003.070,003.105,003.105,0015.783
13. Juni 20243.225,003.225,003.100,003.150,003.150,0022.900
12. Juni 20243.170,003.210,003.140,003.170,003.170,0028.477
11. Juni 20243.155,003.200,003.130,003.150,003.150,0037.239
10. Juni 20243.140,003.194,943.135,003.155,003.155,0073.754
07. Juni 20243.240,003.240,003.141,113.205,003.205,0049.875
06. Juni 20243.185,003.285,003.185,003.240,003.240,0021.367
05. Juni 20243.295,003.320,003.225,003.250,003.250,009.059
04. Juni 20243.400,003.420,003.270,003.280,003.280,009.960
03. Juni 20243.445,003.475,003.400,003.400,003.400,0013.182
31. Mai 20243.455,003.460,003.360,003.410,003.410,0040.358
30. Mai 20243.400,003.460,003.390,003.410,003.410,0019.874
29. Mai 20243.505,003.530,003.415,003.415,003.415,009.484
28. Mai 20243.540,003.591,453.525,003.560,003.560,0013.590
24. Mai 20243.505,003.575,003.505,003.555,003.555,008.075
23. Mai 20243.650,003.680,003.540,003.540,003.540,0015.413
22. Mai 20243.555,003.690,003.555,003.635,003.635,0019.546
21. Mai 20243.515,003.600,003.515,003.575,003.575,0033.250
20. Mai 20243.535,003.610,003.467,203.585,003.585,007.895
17. Mai 20243.525,003.650,003.520,003.555,003.555,008.385
16. Mai 20243.695,003.700,003.550,003.615,003.615,0024.707
16. Mai 2024125 Dividende
15. Mai 20243.750,003.750,003.637,123.680,003.555,0019.134
14. Mai 20243.795,003.800,003.710,003.725,003.598,4710.277
13. Mai 20243.755,003.795,003.697,943.760,003.632,289.441
10. Mai 20243.820,003.820,003.725,003.735,003.608,1310.260
09. Mai 20243.770,003.827,493.726,043.785,003.656,439.893
08. Mai 20243.735,003.775,003.655,003.765,003.637,1115.331
07. Mai 20243.605,003.775,003.605,003.735,003.608,1319.320
03. Mai 20243.690,003.730,003.490,003.555,003.434,2523.184
02. Mai 20243.620,003.710,003.610,403.670,003.545,3418.674
01. Mai 20243.560,003.645,003.560,003.615,003.492,2110.469
30. Apr. 20243.545,003.635,003.510,003.620,003.497,0420.603
29. Apr. 20243.435,003.620,003.435,003.620,003.497,0412.015
26. Apr. 20243.475,003.600,003.475,003.505,003.385,9411.413
25. Apr. 20243.545,003.655,003.510,003.510,003.390,7720.617
24. Apr. 20243.375,003.630,003.375,003.630,003.506,7024.612
23. Apr. 20243.280,003.465,003.280,003.465,003.347,3015.277
22. Apr. 20243.200,003.355,003.190,003.355,003.241,0422.011
19. Apr. 20243.225,003.296,883.220,003.255,003.144,446.633
18. Apr. 20243.245,003.330,003.245,003.325,003.212,065.218
17. Apr. 20243.390,003.390,003.265,003.305,003.192,7415.193
16. Apr. 20243.355,003.380,003.300,003.340,003.226,5519.605
15. Apr. 20243.355,003.471,883.355,003.435,003.318,3212.468
12. Apr. 20243.470,003.470,003.385,003.410,003.294,1720.118
11. Apr. 20243.510,003.510,003.370,003.385,003.270,0210.941
10. Apr. 20243.390,003.500,003.390,003.420,003.303,8316.000
09. Apr. 20243.440,003.530,003.440,003.450,003.332,8114.222
08. Apr. 20243.535,003.535,003.440,003.515,003.395,6013.159
05. Apr. 20243.450,003.525,003.415,003.480,003.361,7919.020
04. Apr. 20243.430,003.530,003.430,003.500,003.381,119.796
03. Apr. 20243.390,003.520,003.390,003.475,003.356,9616.809
02. Apr. 20243.530,003.535,003.241,253.455,003.337,6415.349
28. März 20243.552,003.584,003.512,003.532,003.412,0310.744
27. März 20243.566,003.570,003.504,003.546,003.425,5513.066
26. März 20243.418,003.624,003.418,003.592,003.469,9911.645
25. März 20243.430,003.518,003.420,003.518,003.398,5013.450
22. März 20243.526,003.586,003.502,003.518,003.398,509.006
21. März 20243.570,003.586,503.470,003.572,003.450,6722.738
20. März 20243.490,003.540,003.454,003.526,003.406,2312.357
19. März 20243.600,003.600,003.406,003.514,003.394,6434.513
18. März 20243.586,003.618,003.512,003.512,003.392,7127.238
15. März 20243.528,003.606,003.512,003.586,003.464,1941.046
14. März 20243.650,003.650,003.538,003.548,003.427,487.699
13. März 20243.590,003.636,003.572,003.624,003.500,9020.741
12. März 20243.496,003.600,003.496,003.586,003.464,1912.704
11. März 20243.452,003.598,003.452,003.536,003.415,898.937
08. März 20243.500,003.546,003.500,003.546,003.425,5510.656
07. März 20243.468,003.600,003.446,003.536,003.415,8913.517
06. März 20243.544,003.596,003.460,003.528,003.408,1613.501
05. März 20243.462,003.574,003.462,003.536,003.415,8916.643
04. März 20243.590,003.590,003.502,003.510,003.390,7711.164
01. März 20243.730,003.734,003.572,003.602,003.479,6527.962
29. Feb. 20243.736,003.818,003.683,123.694,003.568,52115.819
28. Feb. 20243.558,003.698,003.558,003.674,003.549,2017.224
27. Feb. 20243.468,003.598,003.426,233.588,003.466,1315.384
26. Feb. 20243.396,003.464,003.396,003.464,003.346,348.714
23. Feb. 20243.440,003.472,003.346,003.426,003.309,636.808
22. Feb. 20243.380,003.462,003.364,003.424,003.307,707.896
21. Feb. 20243.368,003.468,003.368,003.442,003.325,087.995
20. Feb. 20243.500,003.578,003.380,003.400,003.284,5110.813
19. Feb. 20243.528,003.600,003.526,003.586,003.464,1910.377
16. Feb. 20243.528,003.602,673.510,293.596,003.473,8516.826
15. Feb. 20243.534,003.562,003.526,003.552,003.431,3510.220
14. Feb. 20243.546,003.552,003.460,003.552,003.431,3512.412
13. Feb. 20243.530,003.530,003.490,003.512,003.392,7114.430
12. Feb. 20243.536,003.574,003.468,003.570,003.448,749.599
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...