Deutsche Märkte öffnen in 16 Minuten
Nikkei 225
37.934,76 +306,28 (+0,81%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.891,09 +46,33 (+0,08%) CMC Crypto 200
1.391,93 -4,60 (-0,33%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Savannah Resources Plc (SAV.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM BST
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 3,3000 | 3,4000 | 3,2850 | 3,3000 | 3,3000 | 2.766.011 |
| 24. Apr. 2024 | 3,3000 | 3,3440 | 3,2000 | 3,3000 | 3,3000 | 2.515.981 |
| 23. Apr. 2024 | 3,3500 | 3,4000 | 3,2980 | 3,3000 | 3,3000 | 3.795.764 |
| 22. Apr. 2024 | 3,3500 | 3,4000 | 3,3000 | 3,3300 | 3,3300 | 1.330.207 |
| 19. Apr. 2024 | 3,3500 | 3,4000 | 3,3000 | 3,3500 | 3,3500 | 938.128 |
| 18. Apr. 2024 | 3,4000 | 3,5000 | 3,3000 | 3,3500 | 3,3500 | 1.264.204 |
| 17. Apr. 2024 | 3,4500 | 3,5000 | 3,3000 | 3,4000 | 3,4000 | 760.397 |
| 16. Apr. 2024 | 3,3500 | 3,5800 | 3,3000 | 3,4500 | 3,4500 | 4.976.474 |
| 15. Apr. 2024 | 3,4500 | 3,5000 | 3,3000 | 3,3500 | 3,3500 | 2.580.958 |
| 12. Apr. 2024 | 3,4500 | 3,5000 | 3,4000 | 3,4500 | 3,4500 | 888.619 |
| 11. Apr. 2024 | 3,4000 | 3,6000 | 3,3000 | 3,4500 | 3,4500 | 5.394.691 |
| 10. Apr. 2024 | 3,3000 | 3,5000 | 3,2000 | 3,4000 | 3,4000 | 481.993 |
| 09. Apr. 2024 | 3,3000 | 3,4000 | 3,2000 | 3,3000 | 3,3000 | 1.343.592 |
| 08. Apr. 2024 | 3,3000 | 3,4000 | 3,2000 | 3,3000 | 3,3000 | 883.068 |
| 05. Apr. 2024 | 3,3000 | 3,4000 | 3,2000 | 3,3000 | 3,3000 | 1.111.976 |
| 04. Apr. 2024 | 3,3500 | 3,4000 | 3,2000 | 3,3200 | 3,3200 | 6.565.327 |
| 03. Apr. 2024 | 3,4000 | 3,5000 | 3,2840 | 3,4500 | 3,4500 | 2.651.321 |
| 02. Apr. 2024 | 3,3500 | 3,5000 | 3,3000 | 3,4000 | 3,4000 | 2.178.242 |
| 28. März 2024 | 3,3500 | 3,4000 | 3,3000 | 3,3500 | 3,3500 | 2.161.589 |
| 27. März 2024 | 3,4500 | 3,5000 | 3,2550 | 3,3500 | 3,3500 | 2.882.309 |
| 26. März 2024 | 3,4500 | 3,6000 | 3,3500 | 3,4500 | 3,4500 | 711.343 |
| 25. März 2024 | 3,2000 | 3,6000 | 3,2620 | 3,4500 | 3,4500 | 6.137.864 |
| 22. März 2024 | 3,2000 | 3,3000 | 3,1000 | 3,2000 | 3,2000 | 8.084.043 |
| 21. März 2024 | 3,2500 | 3,4000 | 3,1000 | 3,2000 | 3,2000 | 1.485.596 |
| 20. März 2024 | 3,2000 | 3,4000 | 3,1000 | 3,2500 | 3,2500 | 3.122.913 |
| 19. März 2024 | 2,8500 | 3,4000 | 2,8000 | 3,3000 | 3,3000 | 11.305.561 |
| 18. März 2024 | 2,8500 | 3,0000 | 2,7000 | 3,0000 | 3,0000 | 3.096.177 |
| 15. März 2024 | 2,8000 | 3,0000 | 2,7000 | 2,8400 | 2,8400 | 2.497.563 |
| 14. März 2024 | 2,6500 | 2,9000 | 2,6600 | 2,8000 | 2,8000 | 7.190.618 |
| 13. März 2024 | 2,4500 | 2,7900 | 2,4000 | 2,7000 | 2,7000 | 4.144.254 |
| 12. März 2024 | 2,2000 | 2,4950 | 2,1000 | 2,4500 | 2,4500 | 7.372.885 |
| 11. März 2024 | 2,2000 | 2,3000 | 2,1000 | 2,1600 | 2,1600 | 9.838.631 |
| 08. März 2024 | 2,2000 | 2,3000 | 2,1500 | 2,2000 | 2,2000 | 5.867.981 |
| 07. März 2024 | 2,0750 | 2,3000 | 2,1000 | 2,1500 | 2,1500 | 3.202.727 |
| 06. März 2024 | 2,0500 | 2,1500 | 2,0000 | 2,0750 | 2,0750 | 2.257.435 |
| 05. März 2024 | 2,0000 | 2,1500 | 1,9000 | 2,1000 | 2,1000 | 9.254.664 |
| 04. März 2024 | 2,0000 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 2.109.570 |
| 01. März 2024 | 1,9500 | 2,0000 | 1,9200 | 1,9500 | 1,9500 | 2.677.346 |
| 29. Feb. 2024 | 1,8500 | 2,0000 | 1,8180 | 2,0000 | 2,0000 | 19.738.451 |
| 28. Feb. 2024 | 1,8250 | 1,9000 | 1,7500 | 1,8500 | 1,8500 | 63.278.631 |
| 27. Feb. 2024 | 1,8250 | 1,9000 | 1,7500 | 1,8000 | 1,8000 | 1.026.651 |
| 26. Feb. 2024 | 1,8500 | 1,9000 | 1,7500 | 1,8500 | 1,8500 | 1.960.159 |
| 23. Feb. 2024 | 1,6250 | 1,9200 | 1,6000 | 1,8500 | 1,8500 | 8.970.104 |
| 22. Feb. 2024 | 1,6500 | 1,7400 | 1,5650 | 1,6250 | 1,6250 | 24.294.408 |
| 21. Feb. 2024 | 1,6500 | 1,7500 | 1,5650 | 1,5800 | 1,5800 | 755.128 |
| 20. Feb. 2024 | 1,6500 | 1,7500 | 1,5500 | 1,6500 | 1,6500 | 1.569.576 |
| 19. Feb. 2024 | 1,6750 | 1,7500 | 1,5000 | 1,6000 | 1,6000 | 15.341.442 |
| 16. Feb. 2024 | 1,7500 | 1,8000 | 1,6000 | 1,6750 | 1,6750 | 2.429.345 |
| 15. Feb. 2024 | 1,7500 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 421.465 |
| 14. Feb. 2024 | 1,7500 | 1,7990 | 1,7000 | 1,7500 | 1,7500 | 2.098.682 |
| 13. Feb. 2024 | 1,8500 | 1,9000 | 1,7150 | 1,7500 | 1,7500 | 13.856.640 |
| 12. Feb. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,9000 | 1,9000 | 4.364.379 |
| 09. Feb. 2024 | 1,8000 | 1,9000 | 1,7000 | 1,7500 | 1,7500 | 5.255.500 |
| 08. Feb. 2024 | 1,8500 | 1,9200 | 1,7260 | 1,8500 | 1,8500 | 1.002.876 |
| 07. Feb. 2024 | 1,8500 | 2,0000 | 1,7540 | 1,8500 | 1,8500 | 745.925 |
| 06. Feb. 2024 | 1,9000 | 2,0000 | 1,7000 | 1,8500 | 1,8500 | 413.497 |
| 05. Feb. 2024 | 1,9000 | 2,0000 | 1,7000 | 1,9000 | 1,9000 | 13.687.933 |
| 02. Feb. 2024 | 1,8500 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 1.147.598 |
| 01. Feb. 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 3.125.445 |
| 31. Jan. 2024 | 1,9000 | 1,9800 | 1,8950 | 1,9000 | 1,9000 | 2.279.353 |
| 30. Jan. 2024 | 1,9000 | 1,9800 | 1,8270 | 1,9000 | 1,9000 | 2.176.943 |
| 29. Jan. 2024 | 1,9000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 291.746 |
| 26. Jan. 2024 | 1,9000 | 2,0000 | 1,8100 | 1,9000 | 1,9000 | 208.899 |
| 25. Jan. 2024 | 1,9000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 1.810.716 |
| 24. Jan. 2024 | 1,9000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 2.724.882 |
| 23. Jan. 2024 | 1,8500 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 306.945 |
| 22. Jan. 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8600 | 1,8600 | 1.379.956 |
| 19. Jan. 2024 | 2,0500 | 2,2000 | 1,8000 | 1,9000 | 1,9000 | 2.803.397 |
| 18. Jan. 2024 | 2,0500 | 2,2000 | 1,9000 | 2,0500 | 2,0500 | 504.873 |
| 17. Jan. 2024 | 2,0500 | 2,0500 | 1,9300 | 2,0500 | 2,0500 | 572.517 |
| 16. Jan. 2024 | 2,0500 | 2,2000 | 1,9000 | 2,0500 | 2,0500 | 174.053 |
| 15. Jan. 2024 | 1,9300 | 2,2000 | 1,9000 | 2,0500 | 2,0500 | 2.326.811 |
| 12. Jan. 2024 | 2,0500 | 2,1000 | 1,9000 | 2,1000 | 2,1000 | 1.946.197 |
| 11. Jan. 2024 | 2,1000 | 2,2000 | 1,9000 | 2,0000 | 2,0000 | 2.796.942 |
| 10. Jan. 2024 | 2,1000 | 2,2100 | 2,0000 | 2,2100 | 2,2100 | 1.321.643 |
| 09. Jan. 2024 | 2,1500 | 2,2000 | 2,0000 | 2,0900 | 2,0900 | 942.730 |
| 08. Jan. 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 358.685 |
| 05. Jan. 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 858.019 |
| 04. Jan. 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 246.258 |
| 03. Jan. 2024 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 1.099.327 |
| 02. Jan. 2024 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 2.267.727 |
| 29. Dez. 2023 | 2,1000 | 2,1200 | 2,0380 | 2,1000 | 2,1000 | 224.551 |
| 28. Dez. 2023 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 310.430 |
| 27. Dez. 2023 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 1.460.597 |
| 22. Dez. 2023 | 2,1000 | 2,2000 | 2,0000 | 2,0500 | 2,0500 | 1.451.947 |
| 21. Dez. 2023 | 2,1000 | 2,2000 | 2,0000 | 2,0000 | 2,0000 | 2.533.301 |
| 20. Dez. 2023 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 2.030.730 |
| 19. Dez. 2023 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 985.313 |
| 18. Dez. 2023 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 434.787 |
| 15. Dez. 2023 | 2,0500 | 2,2000 | 2,0000 | 2,0500 | 2,0500 | 1.379.642 |
| 14. Dez. 2023 | 2,1000 | 2,2000 | 1,9220 | 2,0200 | 2,0200 | 6.394.339 |
| 13. Dez. 2023 | 2,1500 | 2,2000 | 2,1000 | 2,1000 | 2,1000 | 887.405 |
| 12. Dez. 2023 | 2,1500 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 1.568.651 |
| 11. Dez. 2023 | 2,1500 | 2,3000 | 2,1000 | 2,1500 | 2,1500 | 1.390.191 |
| 08. Dez. 2023 | 2,3000 | 2,3500 | 2,1000 | 2,2000 | 2,2000 | 1.288.640 |
| 07. Dez. 2023 | 2,3000 | 2,4000 | 2,2110 | 2,2500 | 2,2500 | 1.181.771 |
| 06. Dez. 2023 | 2,3000 | 2,4000 | 2,2300 | 2,3500 | 2,3500 | 2.675.784 |
| 05. Dez. 2023 | 2,2500 | 2,4000 | 2,2000 | 2,2500 | 2,2500 | 2.876.389 |
| 04. Dez. 2023 | 2,2500 | 2,3000 | 2,1500 | 2,2000 | 2,2000 | 3.564.327 |
| 01. Dez. 2023 | 2,3000 | 2,4000 | 2,2000 | 2,2400 | 2,2400 | 1.304.629 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
