RMV.L - Rightmove plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Juli 2020565,00569,20557,98563,00563,002.596.046
06. Juli 2020566,80571,96561,80571,00571,001.845.635
03. Juli 2020563,20565,80550,80552,60552,601.263.304
02. Juli 2020554,40557,00543,80555,60555,602.085.677
01. Juli 2020547,80551,00532,80547,00547,002.085.711
30. Juni 2020545,00554,00542,80546,00546,003.811.025
29. Juni 2020536,40551,00536,40545,00545,002.133.930
26. Juni 2020532,40551,20531,82540,60540,602.828.025
25. Juni 2020542,40546,20523,08530,00530,003.193.249
24. Juni 2020559,20564,80553,20553,20553,203.203.115
23. Juni 2020574,00590,20555,60564,60564,606.422.354
22. Juni 2020577,60591,22577,60589,00589,007.936.766
19. Juni 2020576,40589,20574,20580,60580,605.657.725
18. Juni 2020581,00585,20573,82576,40576,401.510.243
17. Juni 2020577,20590,80575,40583,80583,801.904.966
16. Juni 2020575,20583,60572,40575,00575,007.532.083
15. Juni 2020548,40570,20548,80565,60565,602.014.552
12. Juni 2020557,20570,60546,60560,60560,602.751.621
11. Juni 2020573,00576,00560,85568,40568,404.639.639
10. Juni 2020576,00585,80573,80580,80580,801.402.937
09. Juni 2020593,20595,00572,40577,80577,802.014.761
08. Juni 2020594,80598,60581,00585,80585,802.841.915
05. Juni 2020597,60604,00591,20597,00597,002.938.730
04. Juni 2020609,60616,75594,00594,00594,002.916.484
03. Juni 2020599,80614,00590,20612,40612,403.844.049
02. Juni 2020594,40601,20576,60588,60588,601.759.054
01. Juni 2020594,80608,80586,80590,00590,002.970.719
29. Mai 2020580,00592,97577,13586,40586,404.560.906
28. Mai 2020567,80582,60564,00580,80580,802.806.792
27. Mai 2020567,20572,60557,20562,40562,4013.403.093
26. Mai 2020543,80571,40538,60562,20562,205.164.515
22. Mai 2020513,80532,20511,20531,00531,001.781.369
21. Mai 2020521,20527,40510,00520,80520,804.792.089
20. Mai 2020501,20530,60499,20523,20523,204.926.374
19. Mai 2020518,60519,40498,80503,20503,202.528.473
18. Mai 2020507,00508,00498,70506,60506,604.408.524
15. Mai 2020502,80505,80495,40502,00502,003.304.366
14. Mai 2020512,40518,80489,16495,20495,202.694.110
13. Mai 2020519,40523,80508,40517,00517,004.954.785
12. Mai 2020523,00534,40521,00522,00522,002.086.261
11. Mai 2020523,40538,00521,00522,40522,403.411.822
07. Mai 2020502,40520,80502,40520,80520,805.694.698
06. Mai 2020494,50502,40485,00497,30497,304.869.888
05. Mai 2020506,00506,00485,40495,10495,104.589.203
04. Mai 2020500,80504,20487,50494,60494,602.087.737
01. Mai 2020494,00518,80484,00500,00500,001.962.648
30. Apr. 2020513,20519,80494,60497,60497,603.809.828
30. Apr. 20204.4 Dividende
29. Apr. 2020492,00518,80487,10511,40507,003.331.654
28. Apr. 2020472,00490,60467,50490,20485,983.876.955
27. Apr. 2020466,80474,00462,60470,80466,751.804.197
24. Apr. 2020465,00473,50458,10465,10461,102.073.926
23. Apr. 2020457,00472,40457,00467,80463,783.779.127
22. Apr. 2020467,60470,40452,80453,20449,304.092.322
21. Apr. 2020482,10487,59459,10460,10456,144.056.950
20. Apr. 2020482,10504,70479,50487,50483,314.232.510
17. Apr. 2020490,50501,60478,00482,30478,155.330.892
16. Apr. 2020477,60485,55475,00478,50474,382.859.339
15. Apr. 2020491,70507,80469,50477,40473,292.993.589
14. Apr. 2020514,40519,80488,80503,60499,273.408.590
09. Apr. 2020502,00517,23495,70507,00502,642.423.192
08. Apr. 2020493,30504,20482,40499,10494,813.130.331
07. Apr. 2020482,00527,00480,20498,60494,314.429.369
06. Apr. 2020440,60472,30440,60472,30468,242.974.408
03. Apr. 2020446,50452,70432,50440,00436,212.443.527
02. Apr. 2020456,60464,20444,70447,00443,154.094.215
01. Apr. 2020476,10479,60450,20457,70453,763.392.158
31. März 2020489,10500,69450,99487,40483,213.475.822
30. März 2020472,10485,80447,00485,80481,622.556.949
27. März 2020477,20477,30450,70470,10466,064.798.650
26. März 2020436,50490,00435,00489,20484,993.830.935
25. März 2020442,00464,20421,80447,80443,953.824.151
24. März 2020409,40438,20401,70433,70429,973.864.741
23. März 2020401,10412,60373,10400,10396,665.351.573
20. März 2020495,90514,80418,10420,90417,287.686.769
19. März 2020473,20486,10450,63475,00470,915.687.663
18. März 2020482,30485,50408,70468,60464,577.494.714
17. März 2020525,20529,00486,50503,80499,475.720.088
16. März 2020511,80516,40475,40515,00510,575.735.586
13. März 2020531,40556,60523,20537,40532,785.159.990
12. März 2020540,20544,00504,80515,80511,365.590.989
11. März 2020572,40589,60558,20559,60554,793.913.585
10. März 2020580,00590,20563,00563,00558,164.172.791
09. März 2020570,60582,80559,40570,60565,694.545.317
06. März 2020602,40605,20589,10600,40595,232.793.483
05. März 2020616,00621,80603,80614,20608,923.671.208
04. März 2020625,80628,60608,40613,60608,324.943.685
03. März 2020621,40635,80621,40625,60620,223.964.591
02. März 2020621,80633,40608,40619,20613,877.108.326
28. Feb. 2020594,60624,40590,20619,00613,676.016.345
27. Feb. 2020645,80650,40628,60635,00629,543.593.248
26. Feb. 2020647,60655,00629,60654,20648,573.727.792
25. Feb. 2020667,80675,79651,80653,00647,382.208.213
24. Feb. 2020678,20679,20666,80667,80662,052.678.978
21. Feb. 2020692,00692,00685,60688,00682,081.579.630
20. Feb. 2020694,60694,60687,20690,00684,061.339.127
19. Feb. 2020686,80699,20683,51691,40685,451.809.058
18. Feb. 2020684,00692,40682,40685,60679,702.624.945
17. Feb. 2020693,40693,40685,80689,00683,07867.450
14. Feb. 2020692,80692,80681,40687,60681,682.830.446
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen