Deutsche Märkte geschlossen

South32 Limited (S32.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
120,44+0,72 (+0,60%)
Börsenschluss: 4:35PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
08. Juli 2020114,52115,40113,92114,50113,7862.505
07. Juli 2020120,00120,00112,44114,80114,08410.074
06. Juli 2020115,00120,84111,24117,00116,26398.458
03. Juli 2020119,00119,00112,82116,94116,20326.576
02. Juli 2020108,02119,00108,02116,30115,57206.850
01. Juli 2020112,74114,18106,98112,98112,27315.341
30. Juni 2020112,52113,86111,40112,94112,23989.945
29. Juni 2020110,06112,00109,84111,24110,54661.201
26. Juni 2020112,52113,00109,60109,60108,91252.131
25. Juni 2020108,82110,48108,00110,00109,31710.254
24. Juni 2020110,04116,06110,04112,16111,451.017.582
23. Juni 2020116,02117,29112,07115,12114,39300.338
22. Juni 2020113,42114,58112,53113,70112,98328.135
19. Juni 2020110,86112,36109,94111,00110,30929.741
18. Juni 2020114,62115,1094,00113,60112,88190.767
17. Juni 2020112,04113,18111,50112,44111,73823.345
16. Juni 2020112,96114,22110,90112,60111,891.925.541
15. Juni 2020112,00118,47108,08110,44109,743.868.369
12. Juni 2020115,00116,52113,10114,26113,54554.374
11. Juni 2020120,00120,88116,80117,06116,32755.556
10. Juni 2020122,74126,84121,46123,40122,621.030.461
09. Juni 2020127,30127,30124,38125,34124,552.851.493
08. Juni 2020120,44123,54120,44123,00122,23963.989
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...