Deutsche Märkte schließen in 6 Stunden 50 Minuten

Rightmove plc (RMV.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
483,00-2,50 (-0,51%)
Ab 09:25AM BST. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 2022491,80491,80481,10483,00483,00235.379
05. Okt. 2022487,80488,60476,80485,50485,502.596.826
04. Okt. 2022487,10494,20479,80490,70490,705.473.293
03. Okt. 2022473,40487,80464,20483,00483,005.029.162
30. Sept. 2022464,60484,20458,00482,20482,206.674.161
29. Sept. 2022470,00487,00458,20466,60466,6011.415.771
28. Sept. 2022489,40507,80473,60505,60505,607.457.058
27. Sept. 2022550,20551,60499,90500,60500,607.157.117
26. Sept. 2022564,00567,20547,20549,20549,204.606.868
23. Sept. 2022599,40600,80572,00572,00572,005.894.248
22. Sept. 2022592,40607,60590,80599,00599,004.202.134
21. Sept. 2022585,40602,60580,00602,60602,602.926.218
20. Sept. 2022593,20596,80576,20586,00586,004.249.570
16. Sept. 2022596,60600,60588,80593,40593,408.944.088
15. Sept. 2022607,20613,28602,20603,00603,001.602.077
14. Sept. 2022616,20619,00596,80606,60606,602.175.510
13. Sept. 2022639,60641,60617,79617,80617,802.078.765
12. Sept. 2022628,60637,80627,80637,80637,802.043.490
09. Sept. 2022619,80631,40618,82630,00630,001.493.646
08. Sept. 2022623,20623,20602,80618,00618,001.437.377
07. Sept. 2022610,60622,60606,60619,80619,802.174.340
06. Sept. 2022592,60620,20590,38616,60616,602.989.196
05. Sept. 2022598,40599,20585,80592,80592,801.414.943
02. Sept. 2022595,80610,00592,80605,20605,201.791.864
01. Sept. 2022605,00610,60592,00593,40593,402.380.483
31. Aug. 2022606,00616,80604,00607,60607,603.158.993
30. Aug. 2022602,20614,40597,40603,60603,602.010.779
26. Aug. 2022617,40618,09597,00601,20601,201.542.443
25. Aug. 2022621,20621,20610,00615,20615,201.299.029
24. Aug. 2022606,80617,60602,40616,60616,601.189.000
23. Aug. 2022619,00623,40605,80609,80609,801.040.689
22. Aug. 2022634,40636,00621,40623,20623,201.236.810
19. Aug. 2022632,40641,80627,80634,40634,403.112.657
18. Aug. 2022640,60641,20627,00641,20641,201.811.013
17. Aug. 2022639,00647,00638,40640,40640,401.770.474
16. Aug. 2022659,60659,60633,40637,60637,602.520.559
15. Aug. 2022658,40658,40651,20655,00655,001.651.182
12. Aug. 2022654,60655,20646,00652,00652,002.629.666
11. Aug. 2022657,40666,60652,80656,80656,803.599.137
10. Aug. 2022633,20655,40624,00655,40655,402.977.232
09. Aug. 2022657,80659,88632,80636,00636,004.182.076
08. Aug. 2022647,80656,00644,60654,20654,203.048.193
05. Aug. 2022668,00669,00644,40644,40644,401.888.094
04. Aug. 2022651,80667,60650,20663,00663,001.817.856
03. Aug. 2022630,60652,00628,70652,00652,001.963.109
02. Aug. 2022651,60653,20630,00631,20631,202.334.714
01. Aug. 2022641,40658,80638,52654,60654,601.959.763
29. Juli 2022657,00662,20618,80639,60639,602.846.222
28. Juli 2022625,40644,80622,80644,80644,803.118.006
27. Juli 2022607,20625,20597,60623,60623,603.533.130
26. Juli 2022621,40621,40604,60606,20606,201.338.298
25. Juli 2022625,00628,80619,60623,00623,001.488.120
22. Juli 2022633,00636,80627,00628,80628,801.111.741
21. Juli 2022617,40638,00615,00630,40630,402.335.879
20. Juli 2022608,20615,80601,60615,40615,402.515.856
19. Juli 2022601,60609,20594,00607,60607,601.398.516
18. Juli 2022594,40606,60593,90605,60605,601.404.535
15. Juli 2022585,60594,40579,20592,80592,801.500.601
14. Juli 2022590,60597,00585,20588,60588,602.256.682
13. Juli 2022597,40598,80578,00593,20593,201.647.476
12. Juli 2022593,40601,00591,00597,20597,201.111.887
11. Juli 2022594,20603,80591,20600,20600,201.560.315
08. Juli 2022600,20604,60591,80603,60603,602.289.073
07. Juli 2022598,60603,20591,40597,20597,203.416.536
06. Juli 2022587,00596,00585,80595,20595,201.671.707
05. Juli 2022572,60575,40558,40574,20574,202.754.325
04. Juli 2022571,80573,00562,80566,20566,202.179.775
01. Juli 2022567,00569,60553,00565,20565,202.008.091
30. Juni 2022562,60571,60557,40568,40568,402.266.913
29. Juni 2022564,40575,20560,00571,80571,801.339.787
28. Juni 2022576,00579,40570,00571,00571,001.184.298
27. Juni 2022582,40587,40572,60578,20578,201.742.685
24. Juni 2022563,20581,80560,80578,00578,003.997.375
23. Juni 2022554,00560,00545,40556,20556,201.780.770
22. Juni 2022546,60561,20541,00558,00558,003.985.297
21. Juni 2022552,00559,80550,40557,00557,002.074.222
20. Juni 2022542,60552,80542,60550,20550,201.291.438
17. Juni 2022532,00544,80527,80542,00542,004.525.981
16. Juni 2022543,60544,00526,60531,00531,002.682.523
15. Juni 2022538,80545,60532,40544,60544,602.747.675
14. Juni 2022543,00552,60533,33533,60533,602.496.152
13. Juni 2022548,00555,95543,80545,60545,602.022.306
10. Juni 2022559,00566,30558,00559,20559,201.877.275
09. Juni 2022572,40575,80563,80565,00565,002.239.336
08. Juni 2022577,00578,40569,40576,20576,205.993.066
07. Juni 2022589,40590,60572,40573,60573,602.241.192
06. Juni 2022593,80599,20590,20593,80593,802.110.973
01. Juni 2022602,40605,20586,40586,60586,603.411.095
31. Mai 2022595,00602,80589,20600,80600,803.400.215
30. Mai 2022604,60610,00594,00597,60597,603.513.919
27. Mai 2022590,00596,60581,80595,80595,802.430.996
26. Mai 2022572,60586,80569,80586,80586,801.829.810
25. Mai 2022558,40573,40552,60571,20571,202.939.616
24. Mai 2022563,60569,60556,80556,80556,803.428.806
23. Mai 2022563,00570,00559,60563,80563,801.793.569
20. Mai 2022547,40560,00544,60557,20557,202.776.119
19. Mai 2022552,40554,00531,40543,20543,203.171.401
18. Mai 2022568,80569,00553,20555,60555,601.847.263
17. Mai 2022560,00575,40555,26567,40567,401.692.602
16. Mai 2022562,00566,60557,50561,00561,001.626.528
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...