Deutsche Märkte öffnen in 7 Stunden 48 Minuten

Rightmove plc (RMV.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
670,80+2,60 (+0,39%)
Börsenschluss: 4:36PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juli 2021------
27. Juli 2021------
26. Juli 2021667,20670,80664,80668,20668,201.720.850
23. Juli 20216,756,796,726,736,731.287.132
22. Juli 20216,626,726,596,726,721.427.108
21. Juli 20216,576,656,566,586,581.069.751
20. Juli 20216,606,616,516,536,531.841.453
19. Juli 20216,646,666,576,576,571.586.160
16. Juli 2021666,40671,20662,20669,20669,201.564.657
15. Juli 2021662,40669,80660,00662,80662,801.778.909
14. Juli 2021667,20670,60661,80665,20665,201.238.960
13. Juli 2021649,20667,20649,20667,00667,00889.578
12. Juli 2021648,80658,00647,00656,00656,001.031.025
09. Juli 2021649,40654,20644,20648,20648,201.085.220
08. Juli 2021657,40663,40646,00648,00648,001.612.740
07. Juli 2021662,20664,21658,00661,20661,201.126.546
06. Juli 2021651,60661,20650,80659,00659,00910.022
05. Juli 2021653,40659,60650,60653,80653,80476.461
02. Juli 2021651,00658,40650,00653,20653,201.215.196
01. Juli 2021653,00664,80646,60657,40657,401.515.496
30. Juni 2021660,00664,60647,80649,40649,402.110.370
29. Juni 2021662,40665,80659,00660,00660,001.625.168
28. Juni 2021------
25. Juni 2021------
24. Juni 2021------
23. Juni 2021------
22. Juni 2021------
21. Juni 2021648,80655,80645,58652,80652,80973.539
18. Juni 2021657,60662,59649,60649,60649,604.683.541
17. Juni 2021645,20657,60645,20656,60656,601.666.936
16. Juni 2021645,40657,20644,74655,80655,801.412.590
15. Juni 2021656,40658,80644,80645,40645,401.613.838
14. Juni 2021649,60655,91647,20653,00653,002.904.851
11. Juni 2021637,80647,20636,99646,40646,402.242.922
10. Juni 2021623,20635,20623,20634,20634,201.902.295
09. Juni 2021608,00622,60608,00622,60622,601.247.723
08. Juni 2021620,20626,00618,60620,40620,401.266.377
07. Juni 2021615,00621,20612,40619,00619,001.202.072
04. Juni 2021606,00613,80604,20613,60613,601.458.672
03. Juni 2021608,60611,20602,00606,60606,601.665.626
02. Juni 2021606,00608,80597,40603,60603,601.453.821
01. Juni 2021601,60614,20601,60605,60605,602.426.019
28. Mai 2021599,60605,60595,00603,00603,001.189.588
27. Mai 2021603,80606,00594,40599,60599,603.292.491
26. Mai 2021601,40609,40600,40603,80603,803.248.281
25. Mai 2021595,40604,00592,80600,40600,401.541.151
24. Mai 2021589,00593,20587,00592,00592,00919.573
21. Mai 2021601,00602,63587,60589,00589,002.117.967
20. Mai 2021583,60601,00580,60601,00601,002.253.104
19. Mai 2021578,60580,40569,60578,80578,801.673.645
18. Mai 2021576,80579,80568,20577,80577,801.411.442
17. Mai 2021577,00580,20569,20569,20569,202.247.048
14. Mai 2021575,20579,60570,80578,00578,001.630.569
13. Mai 2021568,80573,22557,40569,80569,801.473.495
12. Mai 2021570,20579,20569,36569,40569,403.410.417
11. Mai 2021582,00584,88564,13570,20570,202.165.570
10. Mai 2021604,00608,80587,80588,20588,201.501.433
07. Mai 2021595,40608,20591,60607,00607,001.816.195
06. Mai 2021600,00604,80591,20595,80595,801.837.559
05. Mai 2021600,60608,40599,00601,60601,601.913.370
04. Mai 2021619,60626,40600,60600,60600,601.846.923
30. Apr. 2021612,80619,40610,20614,00614,002.406.766
29. Apr. 2021609,20617,40605,40614,40614,401.564.890
29. Apr. 20214.5 Dividende
28. Apr. 2021622,80624,40611,80611,80607,301.905.188
27. Apr. 2021618,40627,00617,60622,80618,222.637.642
26. Apr. 2021618,20622,00613,80619,40614,84950.508
23. Apr. 2021617,00619,40611,60619,00614,451.182.711
22. Apr. 2021604,40620,20601,00619,00614,451.916.519
21. Apr. 2021605,00607,20597,00599,80595,391.783.518
20. Apr. 2021610,80613,00602,60602,60598,171.249.715
19. Apr. 2021609,20622,00608,60610,80606,312.014.448
16. Apr. 2021617,40617,80608,20610,40605,911.928.561
15. Apr. 2021611,00620,80609,00618,00613,451.480.898
14. Apr. 2021619,40619,80607,40607,40602,931.413.039
13. Apr. 2021600,40619,80600,00616,80612,261.615.364
12. Apr. 2021616,60616,60595,80600,60596,181.996.856
09. Apr. 2021618,00621,40610,00618,40613,851.879.606
08. Apr. 2021603,60615,00599,40613,40608,891.906.827
07. Apr. 2021605,00608,80598,60602,80598,371.349.696
06. Apr. 2021605,00605,00590,80601,60597,171.911.450
01. Apr. 2021586,60598,20583,20595,60591,222.129.461
31. März 2021585,40588,20577,20582,20577,922.337.893
30. März 2021582,00593,00582,00587,00582,682.442.071
29. März 2021594,80599,20571,00579,80575,543.584.837
26. März 2021593,40598,20590,20595,00590,621.942.526
25. März 2021585,60598,20585,15591,40587,051.914.033
24. März 2021591,00600,20583,80587,40583,082.307.646
23. März 2021586,80601,40586,00594,20589,832.253.463
22. März 2021575,00590,20566,00587,00582,682.501.785
19. März 2021563,40573,00560,40567,80563,623.495.387
18. März 2021558,40572,20556,40567,80563,622.296.592
17. März 2021573,40576,80553,20555,80551,712.214.264
16. März 2021563,40573,40557,80573,40569,187.628.067
15. März 2021564,40565,60552,20559,60555,482.416.424
12. März 2021572,00573,40561,00561,60557,471.968.996
11. März 2021573,00586,40573,00573,40569,182.383.693
10. März 2021579,20579,20561,40570,80566,602.170.051
09. März 2021559,00583,20557,80580,00575,734.610.055
08. März 2021564,20564,84551,80559,60555,482.542.852
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...