Deutsche Märkte geschlossen

Reckitt Benckiser Group plc (RKT.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
6.038,000,00 (0,00%)
Börsenschluss: 06:05PM GMT
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20226.016,006.066,005.986,006.038,006.038,00812.740
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 20225.950,005.995,575.934,005.940,005.940,002.547.251
28. Nov. 20225.858,005.996,005.848,325.968,005.968,001.004.752
25. Nov. 20225.894,005.938,005.888,005.900,005.900,00599.978
24. Nov. 20225.854,005.918,005.828,005.896,005.896,00379.384
23. Nov. 20225.908,005.908,005.856,005.878,005.878,00705.466
22. Nov. 20225.884,005.948,005.830,005.898,005.898,00811.672
21. Nov. 20225.830,005.904,005.822,005.900,005.900,001.359.450
18. Nov. 20225.802,005.838,005.776,005.812,005.812,001.581.609
17. Nov. 20225.784,005.812,005.734,005.796,005.796,00970.751
16. Nov. 20225.684,005.828,005.664,005.784,005.784,001.486.657
15. Nov. 20225.668,005.768,005.658,005.672,005.672,001.693.049
14. Nov. 20225.558,005.704,005.544,005.668,005.668,001.342.567
11. Nov. 20225.666,005.666,005.513,205.556,005.556,002.366.753
10. Nov. 20225.670,005.762,005.662,005.680,005.680,001.632.261
09. Nov. 20225.642,005.700,005.602,005.682,005.682,001.315.735
08. Nov. 20225.620,005.686,005.588,005.686,005.686,001.314.482
07. Nov. 20225.720,005.724,005.626,005.640,005.640,00638.811
04. Nov. 20225.734,005.770,005.660,005.738,005.738,002.391.051
03. Nov. 20225.696,005.762,005.672,005.746,005.746,00738.323
02. Nov. 20225.720,005.816,005.700,005.754,005.754,001.016.594
01. Nov. 20225.804,005.840,005.736,005.750,005.750,00822.707
31. Okt. 20225.772,005.828,005.700,005.780,005.780,001.450.580
28. Okt. 20225.650,005.706,645.602,005.678,005.678,001.427.772
27. Okt. 20225.698,005.704,005.502,005.592,005.592,002.478.005
26. Okt. 20225.900,005.923,685.629,305.722,005.722,004.185.872
25. Okt. 20225.990,006.014,005.908,005.966,005.966,00950.598
24. Okt. 20225.952,006.002,005.888,645.950,005.950,00732.082
21. Okt. 20225.916,005.986,005.878,005.934,005.934,001.062.755
20. Okt. 20225.950,005.950,005.882,005.926,005.926,00931.695
19. Okt. 20225.854,005.926,005.844,005.912,005.912,001.003.402
18. Okt. 20225.848,005.890,005.822,005.870,005.870,001.000.647
17. Okt. 20225.806,005.868,005.798,005.826,005.826,002.136.729
14. Okt. 20225.820,005.912,005.776,005.808,005.808,001.897.604
13. Okt. 20225.896,005.900,005.684,005.760,005.760,001.699.295
12. Okt. 20225.858,005.944,005.858,005.910,005.910,001.556.880
11. Okt. 20225.886,005.938,005.836,005.898,005.898,001.432.510
10. Okt. 20225.908,005.922,005.850,005.902,005.902,001.252.897
07. Okt. 20225.920,005.988,005.896,005.910,005.910,00951.649
06. Okt. 20225.924,006.033,345.886,005.940,005.940,001.777.898
05. Okt. 20225.942,005.990,005.872,995.944,005.944,001.156.523
04. Okt. 20225.918,006.042,005.892,005.966,005.966,002.045.211
03. Okt. 20225.918,005.972,005.882,005.926,005.926,001.453.362
30. Sept. 20226.122,006.319,745.972,005.976,005.976,002.393.784
29. Sept. 20226.018,006.156,005.994,006.124,006.124,001.737.099
28. Sept. 20226.022,006.082,005.996,006.068,006.068,002.616.559
27. Sept. 20226.190,006.190,006.072,006.096,006.096,002.201.681
26. Sept. 20226.066,006.196,006.030,006.084,086.084,081.818.531
23. Sept. 20226.138,006.144,505.940,006.000,006.000,001.871.426
22. Sept. 20226.202,006.244,006.126,006.152,006.152,001.183.850
21. Sept. 20226.278,006.288,006.196,006.260,006.260,001.515.392
20. Sept. 20226.250,006.320,006.236,006.276,006.276,002.336.186
16. Sept. 20226.354,006.372,006.252,006.260,006.260,0011.646.757
15. Sept. 20226.442,006.496,006.348,006.372,006.372,002.039.587
14. Sept. 20226.542,006.550,006.439,566.454,006.454,003.615.472
13. Sept. 20226.626,006.682,006.556,006.564,006.564,001.762.640
12. Sept. 20226.566,006.662,006.540,006.628,006.628,001.670.901
09. Sept. 20226.528,006.630,006.516,006.568,006.568,001.581.355
08. Sept. 20226.500,006.578,006.438,006.518,006.518,001.498.419
07. Sept. 20226.444,006.520,006.436,006.500,006.500,002.005.597
06. Sept. 20226.420,006.527,386.384,006.458,006.458,001.134.640
05. Sept. 20226.348,006.460,006.330,006.440,006.440,00773.620
02. Sept. 20226.500,006.544,006.380,006.400,006.400,001.388.589
01. Sept. 20226.340,006.442,006.268,006.304,006.304,001.902.082
31. Aug. 20226.584,006.690,006.540,006.648,006.648,002.436.076
30. Aug. 20226.668,006.728,006.574,006.596,006.596,001.207.290
26. Aug. 20226.618,006.628,006.516,006.580,006.580,001.470.564
25. Aug. 20226.668,006.697,966.586,006.620,006.620,00733.474
24. Aug. 20226.664,006.696,006.604,006.666,006.666,00881.138
23. Aug. 20226.714,006.742,006.586,006.594,006.594,00811.203
22. Aug. 20226.680,006.752,006.664,006.746,006.746,001.024.377
19. Aug. 20226.496,006.682,006.492,006.674,006.674,00942.146
18. Aug. 20226.614,006.614,006.504,006.514,006.514,00986.503
17. Aug. 20226.554,006.621,426.542,006.612,006.612,00716.819
16. Aug. 20226.560,006.590,006.508,006.558,006.558,00663.534
15. Aug. 20226.500,006.586,006.468,006.550,006.550,00729.272
12. Aug. 20226.560,006.578,006.466,006.508,006.508,00576.003
11. Aug. 20226.598,006.606,006.494,006.542,006.542,00807.010
10. Aug. 20226.650,006.658,006.540,006.566,006.566,001.358.446
09. Aug. 20226.662,006.676,006.612,006.662,006.662,00815.030
08. Aug. 20226.646,006.688,006.592,006.644,006.644,001.738.383
05. Aug. 20226.690,006.696,006.586,006.610,006.610,00727.531
04. Aug. 20226.730,006.754,006.634,006.696,006.696,001.141.348
03. Aug. 20226.704,006.824,006.700,006.808,006.808,002.756.547
02. Aug. 20226.696,006.760,006.654,006.740,006.740,002.045.671
01. Aug. 20226.594,006.742,006.574,006.708,006.708,00790.210
29. Juli 20226.548,006.670,006.508,006.646,006.646,001.380.241
28. Juli 20226.682,006.684,006.464,006.488,006.488,001.016.722
27. Juli 20226.630,006.800,006.432,006.550,006.550,004.162.835
26. Juli 20226.354,006.446,006.322,006.374,006.374,001.205.687
25. Juli 20226.274,006.372,006.236,006.350,006.350,001.323.520
22. Juli 20226.254,006.362,006.240,006.268,006.268,00830.571
21. Juli 20226.250,006.284,006.178,006.270,006.270,001.692.649
20. Juli 20226.400,006.420,006.264,006.302,006.302,001.578.874
19. Juli 20226.350,006.464,006.308,006.424,006.424,001.412.454
18. Juli 20226.400,006.446,006.320,006.358,006.358,002.070.110
15. Juli 20226.440,006.516,006.390,006.422,006.422,001.078.603
14. Juli 20226.416,006.462,946.364,006.392,006.392,001.246.340
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...