Deutsche Märkte schließen in 3 Stunden 8 Minuten

South32 Limited (S32.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
132,90+3,76 (+2,91%)
Ab 12:48PM GMT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2020130,00135,00130,00132,90132,90310.100
24. Nov. 2020127,72133,14127,72129,14129,14681.712
23. Nov. 2020126,00130,00126,00128,78128,78146.308
20. Nov. 2020126,70128,29125,29127,96127,96279.208
19. Nov. 2020126,58127,58125,85126,04126,04314.539
18. Nov. 2020125,00126,68125,00126,68126,684.146.059
17. Nov. 2020124,84125,30121,54125,04125,048.032.102
16. Nov. 2020123,10126,98121,21123,70123,70409.122
13. Nov. 2020120,30126,98120,30121,72121,72221.854
12. Nov. 2020120,80126,98120,80122,36122,36456.586
11. Nov. 2020120,30124,52120,30124,32124,322.416.897
10. Nov. 2020122,74123,52116,24123,52123,52323.343
09. Nov. 2020120,00125,00117,88122,66122,661.379.475
06. Nov. 2020113,02119,20113,02118,30118,30325.059
05. Nov. 2020113,86116,18113,86115,84115,84508.878
04. Nov. 2020111,68116,16111,68116,16116,16425.644
03. Nov. 2020110,00118,40110,00116,14116,14399.609
02. Nov. 2020109,90112,00109,90111,70111,70258.807
30. Okt. 2020110,44110,54109,14110,10110,10165.371
29. Okt. 2020111,62112,53109,18110,82110,82255.220
28. Okt. 2020115,00115,92112,44113,10113,10559.215
27. Okt. 2020117,68124,18116,14117,52117,52396.269
26. Okt. 2020119,00120,71117,90118,92118,92283.072
23. Okt. 2020113,82120,71113,82120,44120,44793.343
22. Okt. 2020113,10120,51113,10119,72119,72890.783
21. Okt. 2020115,02119,58114,83118,66118,66719.458
20. Okt. 2020118,60119,12114,69118,58118,58348.825
19. Okt. 2020119,32119,96117,35118,76118,76365.845
16. Okt. 2020115,52116,36115,18116,00116,00250.063
15. Okt. 2020115,00116,83113,84115,00115,001.336.663
14. Okt. 2020115,84116,89114,87115,70115,70198.002
13. Okt. 2020117,54120,74116,06118,02118,022.878.503
12. Okt. 2020119,02129,00117,10120,64120,64520.035
09. Okt. 2020120,16121,70118,42121,04121,04233.929
08. Okt. 2020121,00121,00113,49119,72119,72216.313
07. Okt. 2020120,00120,20117,68118,92118,92227.118
06. Okt. 2020116,68118,84115,38118,20118,2086.967
05. Okt. 2020116,62118,32116,00117,06117,061.357.965
02. Okt. 2020112,40115,36111,80115,36115,36277.950
01. Okt. 2020116,02117,00114,90115,02115,02725.096
30. Sept. 2020117,18117,18112,63114,24114,241.398.686
29. Sept. 2020118,12119,16117,79117,90117,90288.473
28. Sept. 2020118,80120,52116,77120,48120,48503.283
25. Sept. 2020127,92127,94117,32118,24118,24246.679
24. Sept. 2020126,12126,12117,12118,90118,90564.432
23. Sept. 2020122,44123,90120,88122,52122,521.337.827
22. Sept. 2020122,52123,93121,74122,26122,26219.983
21. Sept. 2020125,00126,84124,00124,38124,38999.217
18. Sept. 2020122,20126,33122,20125,42125,42624.278
17. Sept. 2020121,00122,26120,00121,70121,70231.870
16. Sept. 2020122,00124,08121,00123,32123,32664.518
15. Sept. 2020123,24124,32121,88123,98123,98964.939
14. Sept. 2020115,76123,00115,76122,44122,442.096.118
11. Sept. 2020120,08122,06115,85121,54121,541.911.410
10. Sept. 2020119,00120,32118,42120,12120,1283.453
10. Sept. 20200.7606 Dividende
09. Sept. 2020118,64121,62118,64120,76120,001.769.117
08. Sept. 2020120,20120,94119,16120,14119,38673.952
07. Sept. 2020117,02119,88117,02119,66118,91635.630
04. Sept. 2020117,20119,22114,86116,12115,391.180.311
03. Sept. 2020120,18121,94119,00119,92119,166.589.684
02. Sept. 2020118,00119,73116,80119,12118,37467.307
01. Sept. 2020119,00119,00112,68115,42114,69736.185
28. Aug. 2020113,48115,00113,00114,10113,38450.972
27. Aug. 2020113,90115,70111,97113,90113,18662.566
26. Aug. 2020115,80117,40114,22115,64114,91845.909
25. Aug. 2020113,90118,48113,90117,58116,841.542.518
24. Aug. 2020118,86120,41114,82118,70117,951.091.005
21. Aug. 2020117,70120,41117,70120,08119,32762.613
20. Aug. 2020113,90118,58113,90116,00115,27231.150
19. Aug. 2020116,04118,12114,00117,32116,58350.264
18. Aug. 2020115,00117,68115,00116,68115,95204.649
17. Aug. 2020119,02123,27115,00117,78117,041.382.128
14. Aug. 2020121,12121,12118,14119,68118,93157.354
13. Aug. 2020121,80121,85117,78121,02120,26155.996
12. Aug. 2020121,28124,16117,02123,72122,94223.188
11. Aug. 2020116,20124,30116,20123,10122,32275.876
10. Aug. 2020114,14121,74114,14121,66120,89184.584
07. Aug. 2020121,40122,12120,21121,24120,48119.719
06. Aug. 2020119,12120,84118,48120,24119,48263.013
05. Aug. 2020115,00119,14115,00118,50117,75687.579
04. Aug. 2020110,00115,06110,00114,70113,98162.701
03. Aug. 2020110,02113,62110,02113,50112,79264.018
31. Juli 2020115,02115,74111,44111,54110,84318.044
30. Juli 2020118,00121,42115,54116,44115,71474.918
29. Juli 2020117,36119,49115,55118,90118,15229.037
28. Juli 2020119,62123,87119,62121,72120,95651.578
27. Juli 2020127,50127,50122,20122,76121,99420.231
24. Juli 2020115,32122,62115,32121,66120,8984.406
23. Juli 2020125,64125,64122,40122,40121,63503.377
22. Juli 2020120,00122,14120,00121,02120,26209.812
21. Juli 2020120,84121,77114,51121,58120,81599.850
20. Juli 2020119,12120,98117,96118,26117,52927.460
17. Juli 2020121,00123,12121,00121,70120,931.189.045
16. Juli 2020116,92118,20111,21118,12117,38142.969
15. Juli 2020114,08119,26111,78118,66117,914.667.557
14. Juli 2020115,90117,00113,94116,12115,39456.000
13. Juli 2020115,76118,14110,88117,30116,562.245.474
10. Juli 2020115,90119,64112,12112,52111,81375.331
09. Juli 2020115,54116,22113,22114,62113,9066.474
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...