Deutsche Märkte geschlossen

Royal Mail plc (RMG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
184,45+1,25 (+0,68%)
Börsenschluss: 04:35PM BST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022184,55189,46182,60184,45184,454.803.070
29. Sept. 2022187,00187,32180,45183,20183,204.888.486
28. Sept. 2022190,00191,62177,15187,20187,2011.667.210
27. Sept. 2022196,00201,00194,05194,05194,053.658.394
26. Sept. 2022198,25200,10192,92195,85195,853.371.852
23. Sept. 2022208,10210,50195,15196,45196,454.657.925
22. Sept. 2022212,80215,60202,80204,60204,605.809.614
21. Sept. 2022213,30220,40212,00214,90214,904.186.599
20. Sept. 2022232,20233,10211,60214,40214,408.156.840
16. Sept. 2022234,00235,30217,70229,70229,7022.492.536
15. Sept. 2022251,50257,04248,90249,90249,903.214.768
14. Sept. 2022259,70263,47251,40251,40251,403.369.130
13. Sept. 2022269,40270,22262,60263,50263,503.216.149
12. Sept. 2022264,00267,90262,30267,80267,804.861.685
09. Sept. 2022251,80260,30251,08259,10259,103.357.789
08. Sept. 2022259,50263,10247,00251,80251,804.220.638
07. Sept. 2022259,30264,20256,90257,40257,405.432.629
06. Sept. 2022254,70265,23254,20260,90260,902.365.852
05. Sept. 2022255,50257,50252,60254,50254,504.574.884
02. Sept. 2022255,50262,30251,90259,70259,702.402.048
01. Sept. 2022273,70275,00253,60253,60253,604.564.806
31. Aug. 2022276,70278,60273,90275,50275,504.963.552
30. Aug. 2022264,30280,90264,30275,30275,304.292.090
26. Aug. 2022271,30273,60267,00267,00267,002.955.149
25. Aug. 2022262,30274,90258,80266,10266,103.296.713
24. Aug. 2022262,60264,60257,87261,30261,302.005.298
23. Aug. 2022260,00264,60258,90261,50261,502.775.182
22. Aug. 2022267,40269,86259,00261,30261,303.500.812
19. Aug. 2022266,70270,60266,58267,00267,007.168.947
18. Aug. 2022272,00274,20266,60270,90270,907.266.264
17. Aug. 2022273,00278,70270,00271,70271,703.417.648
16. Aug. 2022271,60276,10267,60272,40272,403.558.923
15. Aug. 2022267,80271,90265,30269,20269,202.491.832
12. Aug. 2022267,40270,40264,50268,40268,402.091.196
11. Aug. 2022271,80273,40263,94268,10268,102.208.840
10. Aug. 2022265,70269,30255,50269,30269,304.333.696
09. Aug. 2022276,40277,20265,90266,40266,403.278.478
08. Aug. 2022285,10285,10272,42276,40276,403.559.453
05. Aug. 2022278,00285,20276,50279,90279,903.009.460
04. Aug. 2022277,60282,40275,12277,10277,102.753.857
03. Aug. 2022275,70280,80274,21280,50280,502.280.126
02. Aug. 2022281,00283,70272,70275,50275,503.510.860
01. Aug. 2022282,70285,94281,79281,80281,802.908.877
29. Juli 2022278,40287,40278,20282,80282,803.489.463
28. Juli 2022277,90281,20275,08276,90276,903.651.346
28. Juli 202213.3 Dividende
27. Juli 2022290,20293,17287,80287,80274,503.313.048
26. Juli 2022293,20294,30286,70288,30274,984.364.127
25. Juli 2022287,80298,10285,20294,50280,894.941.245
22. Juli 2022288,40294,20283,60290,80277,363.350.643
21. Juli 2022282,80294,60280,92290,00276,605.420.196
20. Juli 2022272,90288,10267,60285,60272,409.847.088
19. Juli 2022280,00288,30270,90285,00271,833.986.414
18. Juli 2022277,10279,20274,10277,10264,293.470.651
15. Juli 2022265,50277,30264,80275,20262,483.134.573
14. Juli 2022270,10271,70262,10264,60252,374.578.067
13. Juli 2022274,80275,73268,70270,10257,622.974.466
12. Juli 2022267,90272,20266,21271,20258,671.239.701
11. Juli 2022270,90274,08269,10270,10257,621.979.214
08. Juli 2022270,00275,90268,93273,70261,051.903.532
07. Juli 2022270,50272,89266,10272,80260,196.311.052
06. Juli 2022270,90277,00265,60267,70255,333.615.420
05. Juli 2022270,00273,00261,80269,10256,663.008.975
04. Juli 2022272,00273,60267,50267,80255,427.179.329
01. Juli 2022267,50277,95266,90270,30257,812.571.272
30. Juni 2022262,30272,30257,43269,70257,245.676.447
29. Juni 2022280,00280,00267,40268,30255,904.527.112
28. Juni 2022276,80288,10276,80283,30270,214.285.361
27. Juni 2022279,30288,70278,70280,90267,923.507.594
24. Juni 2022279,00281,90275,40281,40268,404.308.888
23. Juni 2022273,00282,80271,10278,60265,735.923.509
22. Juni 2022264,20275,20258,80273,50260,866.148.922
21. Juni 2022282,00282,40273,00273,40260,773.778.397
20. Juni 2022273,70284,00273,70281,10268,113.231.060
17. Juni 2022272,70281,12270,98272,00259,4324.638.934
16. Juni 2022279,00279,00267,60270,00257,525.060.098
15. Juni 2022278,40283,40275,40282,00268,973.569.633
14. Juni 2022276,20276,77263,20273,70261,054.275.991
13. Juni 2022275,00275,30268,20273,20260,574.444.492
10. Juni 2022282,80283,40276,40279,10266,203.913.905
09. Juni 2022289,90289,90281,40285,40272,215.574.797
08. Juni 2022307,90308,70289,98291,40277,936.482.355
07. Juni 2022310,30311,40304,50307,30293,103.983.891
06. Juni 2022307,70312,58300,60312,10297,684.013.169
01. Juni 2022312,00312,63300,30300,30286,424.722.097
31. Mai 2022326,10326,95309,14310,60296,259.771.695
30. Mai 2022321,10331,30320,40328,90313,702.304.928
27. Mai 2022326,70328,20319,90321,00306,172.749.374
26. Mai 2022315,00328,94312,90327,30312,173.514.431
25. Mai 2022315,90315,90304,40313,70299,203.695.977
24. Mai 2022313,00323,72306,80313,70299,205.646.766
23. Mai 2022318,80332,00315,60332,00316,666.984.819
20. Mai 2022303,20321,80301,40315,40300,8210.019.843
19. Mai 2022332,10332,10290,20300,00286,1416.074.274
18. Mai 2022345,30352,10341,20342,40326,586.985.082
17. Mai 2022337,60349,30335,40343,80327,916.665.294
16. Mai 2022334,50336,06327,40334,90319,422.652.651
13. Mai 2022328,70338,50326,20338,10322,482.816.192
12. Mai 2022318,00327,70316,70325,60310,553.966.883
11. Mai 2022328,50329,60319,50326,00310,934.242.493
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...