Deutsche Märkte schließen in 5 Stunden 22 Minuten
DAX
18.530,72 +100,67 (+0,55%) Euro Stoxx 50
5.045,41 +29,31 (+0,58%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.318,80 -5,40 (-0,23%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.964,79 -1.705,01 (-2,86%)
Surface Transforms Plc (SCE.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 10:47AM BST. Markt geöffnet.
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 1,1910 | 1,1920 | 1,1250 | 1,1650 | 1,1650 | 7.747.151 |
| 07. Mai 2024 | 1,1750 | 1,3450 | 1,1700 | 1,2000 | 1,2000 | 24.861.029 |
| 03. Mai 2024 | 1,0169 | 1,1352 | 0,9555 | 1,1116 | 1,1116 | 75.290.691 |
| 02. Mai 2024 | 1,1352 | 1,1541 | 0,8514 | 1,0169 | 1,0169 | 105.202.414 |
| 01. Mai 2024 | 2,7435 | 2,7142 | 2,6489 | 2,6962 | 2,6962 | 331.030 |
| 30. Apr. 2024 | 2,7435 | 2,7142 | 2,6489 | 2,7435 | 2,7435 | 479.973 |
| 29. Apr. 2024 | 2,7435 | 2,7813 | 2,6489 | 2,7435 | 2,7435 | 798.997 |
| 26. Apr. 2024 | 3,0500 | 3,0900 | 2,8000 | 2,9000 | 2,9000 | 1.300.650 |
| 25. Apr. 2024 | 3,0500 | 3,0300 | 2,9900 | 3,0500 | 3,0500 | 1.080.043 |
| 24. Apr. 2024 | 3,2500 | 3,1360 | 3,0040 | 3,0500 | 3,0500 | 1.578.276 |
| 23. Apr. 2024 | 3,2500 | 3,3000 | 3,1000 | 3,2500 | 3,2500 | 1.975.299 |
| 22. Apr. 2024 | 3,1000 | 3,2000 | 3,0370 | 3,2500 | 3,2500 | 1.342.784 |
| 19. Apr. 2024 | 3,4500 | 3,4200 | 3,1500 | 3,1000 | 3,1000 | 1.779.787 |
| 18. Apr. 2024 | 3,4500 | 3,4930 | 3,4000 | 3,4500 | 3,4500 | 948.017 |
| 17. Apr. 2024 | 3,9000 | 4,0000 | 3,0780 | 3,4500 | 3,4500 | 25.218.443 |
| 16. Apr. 2024 | 3,9000 | 3,8740 | 3,7960 | 3,9000 | 3,9000 | 388.089 |
| 15. Apr. 2024 | 4,2500 | 4,0940 | 3,8000 | 3,9000 | 3,9000 | 2.850.596 |
| 12. Apr. 2024 | 3,9000 | 4,5000 | 3,9200 | 4,2500 | 4,2500 | 13.012.153 |
| 11. Apr. 2024 | 4,7500 | 4,6800 | 3,9010 | 3,9000 | 3,9000 | 4.801.458 |
| 10. Apr. 2024 | 5,7500 | 6,0000 | 4,5000 | 4,7000 | 4,7000 | 11.202.539 |
| 09. Apr. 2024 | 8,2900 | 8,0000 | 5,6000 | 5,7500 | 5,7500 | 9.657.403 |
| 08. Apr. 2024 | 9,2500 | 9,4900 | 9,2000 | 9,2500 | 9,2500 | 819.176 |
| 05. Apr. 2024 | 9,7500 | 9,9750 | 8,9290 | 9,2500 | 9,2500 | 1.200.710 |
| 04. Apr. 2024 | 9,7500 | 9,7550 | 9,6000 | 9,7500 | 9,7500 | 1.023.077 |
| 03. Apr. 2024 | 9,3500 | 9,7900 | 9,3280 | 9,7500 | 9,7500 | 864.785 |
| 02. Apr. 2024 | 9,2000 | 9,4850 | 9,0000 | 9,3500 | 9,3500 | 636.124 |
| 28. März 2024 | 9,2000 | 9,2000 | 9,0000 | 9,2000 | 9,2000 | 421.557 |
| 27. März 2024 | 9,2500 | 9,2250 | 9,0080 | 9,2000 | 9,2000 | 178.399 |
| 26. März 2024 | 9,2500 | 9,3740 | 9,0500 | 9,2500 | 9,2500 | 314.924 |
| 25. März 2024 | 9,2500 | 9,4000 | 9,0000 | 9,2500 | 9,2500 | 757.718 |
| 22. März 2024 | 9,2600 | 9,4500 | 9,0200 | 9,2500 | 9,2500 | 965.908 |
| 21. März 2024 | 9,4000 | 9,4400 | 9,1600 | 9,2600 | 9,2600 | 479.442 |
| 20. März 2024 | 9,4000 | 9,4800 | 9,3100 | 9,4000 | 9,4000 | 421.809 |
| 19. März 2024 | 9,5500 | 9,4900 | 9,3100 | 9,4000 | 9,4000 | 213.089 |
| 18. März 2024 | 9,7000 | 9,6840 | 9,4900 | 9,5500 | 9,5500 | 535.049 |
| 15. März 2024 | 9,8000 | 9,7740 | 9,6000 | 9,7000 | 9,7000 | 405.546 |
| 14. März 2024 | 10,0000 | 9,9400 | 9,6000 | 9,8000 | 9,8000 | 162.667 |
| 13. März 2024 | 10,0000 | 10,1750 | 9,8000 | 10,0000 | 10,0000 | 653.799 |
| 12. März 2024 | 10,2500 | 10,2000 | 9,8560 | 10,0000 | 10,0000 | 497.162 |
| 11. März 2024 | 9,2000 | 10,3800 | 9,3600 | 10,2500 | 10,2500 | 1.476.161 |
| 08. März 2024 | 9,2000 | 9,3920 | 9,2000 | 9,2000 | 9,2000 | 137.756 |
| 07. März 2024 | 9,2000 | 9,4000 | 9,2350 | 9,2000 | 9,2000 | 172.205 |
| 06. März 2024 | 9,2000 | 9,3700 | 9,2000 | 9,2000 | 9,2000 | 122.870 |
| 05. März 2024 | 9,2000 | 9,3920 | 9,1520 | 9,2000 | 9,2000 | 195.202 |
| 04. März 2024 | 9,1000 | 9,3920 | 9,0000 | 9,2000 | 9,2000 | 987.578 |
| 01. März 2024 | 9,1000 | 9,2000 | 9,0160 | 9,1000 | 9,1000 | 395.055 |
| 29. Feb. 2024 | 9,1000 | 9,1800 | 9,0000 | 9,1600 | 9,1600 | 2.842.886 |
| 28. Feb. 2024 | 9,4000 | 9,4400 | 9,0000 | 9,1000 | 9,1000 | 1.070.698 |
| 27. Feb. 2024 | 9,5000 | 9,5500 | 9,2500 | 9,4000 | 9,4000 | 404.470 |
| 26. Feb. 2024 | 9,5000 | 9,6170 | 9,3300 | 9,5000 | 9,5000 | 406.703 |
| 23. Feb. 2024 | 9,5000 | 9,5800 | 9,4100 | 9,5000 | 9,5000 | 205.517 |
| 22. Feb. 2024 | 9,4000 | 9,5750 | 9,3560 | 9,5000 | 9,5000 | 365.484 |
| 21. Feb. 2024 | 9,6500 | 9,6900 | 9,3500 | 9,4000 | 9,4000 | 205.880 |
| 20. Feb. 2024 | 9,8500 | 10,0000 | 9,5000 | 9,6500 | 9,6500 | 489.020 |
| 19. Feb. 2024 | 9,1500 | 9,9940 | 9,1350 | 9,8500 | 9,8500 | 3.485.002 |
| 16. Feb. 2024 | 9,1000 | 9,2500 | 9,0350 | 9,1500 | 9,1500 | 1.634.913 |
| 15. Feb. 2024 | 9,2000 | 9,5000 | 9,0000 | 9,1000 | 9,1000 | 1.760.805 |
| 14. Feb. 2024 | 8,2000 | 9,3000 | 8,1000 | 9,2000 | 9,2000 | 17.255.070 |
| 13. Feb. 2024 | 8,3500 | 8,4000 | 8,0000 | 8,1500 | 8,1500 | 1.928.473 |
| 12. Feb. 2024 | 9,1000 | 9,0200 | 8,1750 | 8,3500 | 8,3500 | 2.604.255 |
| 09. Feb. 2024 | 9,1000 | 9,1000 | 8,9000 | 9,1000 | 9,1000 | 1.026.481 |
| 08. Feb. 2024 | 9,1000 | 9,2000 | 9,0130 | 9,1000 | 9,1000 | 263.167 |
| 07. Feb. 2024 | 9,4000 | 9,3700 | 9,0000 | 9,1000 | 9,1000 | 2.131.880 |
| 06. Feb. 2024 | 9,4500 | 10,0000 | 9,3000 | 9,4000 | 9,4000 | 155.920 |
| 05. Feb. 2024 | 9,8000 | 9,6100 | 9,2500 | 9,4500 | 9,4500 | 1.260.589 |
| 02. Feb. 2024 | 9,8000 | 9,7900 | 9,6000 | 9,8000 | 9,8000 | 528.417 |
| 01. Feb. 2024 | 9,8000 | 9,8440 | 9,6000 | 9,8000 | 9,8000 | 781.949 |
| 31. Jan. 2024 | 9,8500 | 9,8000 | 9,6200 | 9,8000 | 9,8000 | 168.287 |
| 30. Jan. 2024 | 9,8500 | 9,8740 | 9,7000 | 9,8500 | 9,8500 | 388.409 |
| 29. Jan. 2024 | 9,8500 | 9,9910 | 9,7850 | 9,8500 | 9,8500 | 170.348 |
| 26. Jan. 2024 | 9,7500 | 9,8750 | 9,7550 | 9,8500 | 9,8500 | 474.157 |
| 25. Jan. 2024 | 9,5500 | 9,8250 | 9,5000 | 9,7500 | 9,7500 | 622.991 |
| 24. Jan. 2024 | 10,1250 | 10,1500 | 9,3550 | 9,5500 | 9,5500 | 2.451.342 |
| 23. Jan. 2024 | 10,3500 | 10,2780 | 10,0000 | 10,1250 | 10,1250 | 1.219.321 |
| 22. Jan. 2024 | 10,4750 | 10,6240 | 10,2000 | 10,3500 | 10,3500 | 494.675 |
| 19. Jan. 2024 | 10,4750 | 10,5000 | 10,0000 | 10,4750 | 10,4750 | 2.861.736 |
| 18. Jan. 2024 | 10,4750 | 10,4200 | 10,3160 | 10,4750 | 10,4750 | 173.142 |
| 17. Jan. 2024 | 10,6250 | 10,5900 | 10,3000 | 10,4750 | 10,4750 | 375.510 |
| 16. Jan. 2024 | 10,7500 | 10,7000 | 10,5000 | 10,6250 | 10,6250 | 242.746 |
| 15. Jan. 2024 | 10,5500 | 10,8400 | 10,5000 | 10,7500 | 10,7500 | 1.221.949 |
| 12. Jan. 2024 | 10,8750 | 10,9500 | 10,5100 | 10,7500 | 10,7500 | 557.539 |
| 11. Jan. 2024 | 10,8750 | 11,0000 | 10,7700 | 10,8750 | 10,8750 | 1.028.063 |
| 10. Jan. 2024 | 10,5000 | 10,8900 | 10,3550 | 10,8750 | 10,8750 | 1.621.255 |
| 09. Jan. 2024 | 11,2500 | 10,7000 | 10,4500 | 10,5000 | 10,5000 | 1.325.181 |
| 08. Jan. 2024 | 12,0000 | 12,4500 | 11,0000 | 11,2500 | 11,2500 | 5.648.028 |
| 05. Jan. 2024 | 11,5000 | 11,7500 | 11,2500 | 11,5000 | 11,5000 | 878.456 |
| 04. Jan. 2024 | 11,5000 | 11,8240 | 11,1000 | 11,5000 | 11,5000 | 614.047 |
| 03. Jan. 2024 | 11,5000 | 11,7500 | 11,2500 | 11,5000 | 11,5000 | 796.836 |
| 02. Jan. 2024 | 11,1250 | 11,8900 | 10,8000 | 11,5000 | 11,5000 | 1.132.903 |
| 29. Dez. 2023 | 11,1250 | 11,5000 | 10,8240 | 11,1250 | 11,1250 | 546.477 |
| 28. Dez. 2023 | 10,6250 | 11,2000 | 10,5000 | 11,1250 | 11,1250 | 552.261 |
| 27. Dez. 2023 | 10,6250 | 10,6900 | 10,5500 | 10,6250 | 10,6250 | 278.395 |
| 22. Dez. 2023 | 10,6250 | 10,7400 | 10,0000 | 10,6000 | 10,6000 | 174.504 |
| 21. Dez. 2023 | 10,6250 | 10,7400 | 10,5000 | 10,6250 | 10,6250 | 1.408.990 |
| 20. Dez. 2023 | 11,2500 | 11,1440 | 10,2500 | 10,6250 | 10,6250 | 6.004.717 |
| 19. Dez. 2023 | 11,4000 | 11,3100 | 11,0000 | 11,2500 | 11,2500 | 2.913.955 |
| 18. Dez. 2023 | 11,7500 | 11,6000 | 10,0300 | 11,4000 | 11,4000 | 1.120.959 |
| 15. Dez. 2023 | 11,7500 | 12,0000 | 10,0000 | 11,7500 | 11,7500 | 4.864.297 |
| 14. Dez. 2023 | 11,6500 | 12,0000 | 11,4750 | 11,7500 | 11,7500 | 879.092 |
| 13. Dez. 2023 | 11,9000 | 11,8800 | 11,3000 | 11,6500 | 11,6500 | 249.772 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
