Deutsche Märkte geschlossen

South32 Limited (S32.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
153,14-6,44 (-4,04%)
Börsenschluss: 4:35PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 2021155,42158,11153,08153,14153,14731.511
25. Feb. 2021153,24161,00153,24159,58159,581.025.713
24. Feb. 2021155,00159,00155,00159,00159,00419.865
23. Feb. 2021155,78158,20151,34156,98156,981.740.618
22. Feb. 2021147,62154,78147,62154,46154,46828.468
19. Feb. 2021148,84150,42148,26149,68149,68254.078
18. Feb. 2021149,86150,80147,86148,48148,48438.700
17. Feb. 2021146,36149,78146,36148,06148,06559.664
16. Feb. 2021148,88148,88146,50148,06148,061.004.403
15. Feb. 2021143,02148,38143,02148,20148,20920.505
12. Feb. 2021144,52146,64143,71146,44146,44517.919
11. Feb. 2021147,46148,38146,47147,10147,10359.662
10. Feb. 2021145,14148,00144,99146,16146,161.400.337
09. Feb. 2021144,50147,66143,72144,02144,02304.523
08. Feb. 2021145,44149,75145,44146,92146,92274.261
05. Feb. 2021151,02151,39147,52147,82147,82475.349
04. Feb. 2021153,00153,92151,86153,28153,28218.040
03. Feb. 2021153,82154,92151,58152,16152,16704.160
02. Feb. 2021152,00155,14152,00154,74154,742.217.787
01. Feb. 2021144,24148,40143,08148,40148,40608.243
29. Jan. 2021142,88146,24141,08141,08141,08257.113
28. Jan. 2021149,74149,74142,15145,94145,941.523.158
27. Jan. 2021150,84151,14144,54147,00147,001.349.097
26. Jan. 2021152,44153,60150,38152,08152,081.440.984
25. Jan. 2021154,08154,72151,60151,60151,601.149.889
22. Jan. 2021152,58154,30150,23154,04154,042.631.446
21. Jan. 2021149,34151,30146,35148,44148,44686.569
20. Jan. 2021147,62150,84147,62150,00150,00872.506
19. Jan. 2021145,40148,44145,40147,46147,46879.236
18. Jan. 2021148,80150,56145,38145,38145,38805.339
15. Jan. 2021150,00151,76147,78148,62148,621.203.447
14. Jan. 2021152,22152,58150,46152,08152,081.789.488
13. Jan. 2021149,50152,68147,54151,72151,721.755.657
12. Jan. 2021144,12148,65144,12146,98146,981.063.405
11. Jan. 2021147,00148,26142,74147,00147,00979.764
08. Jan. 2021148,70148,70144,75146,80146,80331.747
07. Jan. 2021144,00148,68144,00147,00147,002.973.113
06. Jan. 2021140,96143,42140,76143,20143,202.208.354
05. Jan. 2021137,96142,08137,96140,86140,861.046.498
04. Jan. 2021142,56143,79140,60140,74140,74294.055
31. Dez. 2020140,02140,30138,64139,38139,3865.448
30. Dez. 2020141,46145,00140,50140,50140,50484.329
29. Dez. 2020137,48142,30137,48140,80140,80217.656
24. Dez. 2020141,00141,56139,71140,46140,46171.507
23. Dez. 2020140,00141,40139,62141,00141,002.234.568
22. Dez. 2020143,04143,64140,64140,80140,801.003.020
21. Dez. 2020144,04146,62142,06143,06143,06475.672
18. Dez. 2020146,00147,00144,30145,34145,34507.473
17. Dez. 2020145,20147,38145,20146,44146,441.113.261
16. Dez. 2020143,94146,63143,94146,14146,14654.995
15. Dez. 2020145,24145,93142,86144,52144,52402.210
14. Dez. 2020143,60146,94143,60146,18146,18452.375
11. Dez. 2020146,04146,04144,30144,30144,301.004.081
10. Dez. 2020145,14146,58144,04146,08146,081.457.853
09. Dez. 2020144,66145,14140,81144,12144,12453.642
08. Dez. 2020136,52144,98136,52143,70143,70195.312
07. Dez. 2020145,00145,32143,56144,12144,12362.465
04. Dez. 2020140,10145,30140,10144,22144,22578.383
03. Dez. 2020138,26140,24138,26139,66139,66479.870
02. Dez. 2020134,00136,12134,00135,52135,52220.139
01. Dez. 2020130,00134,98130,00134,34134,34285.953
30. Nov. 2020135,00137,36131,86132,12132,12820.966
27. Nov. 2020134,98135,78133,84135,68135,68873.209
26. Nov. 2020133,54134,22131,56133,38133,38426.371
25. Nov. 2020130,00135,00130,00132,88132,881.302.846
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...