Deutsche Märkte öffnen in 6 Stunden 5 Minuten

SEGRO Plc (SGRO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
851,20+3,20 (+0,38%)
Börsenschluss: 04:35PM BST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Mai 20240,000,000,00851,20851,201.689.545
30. Apr. 2024857,80863,20848,00848,00848,003.948.819
29. Apr. 2024857,40860,60850,60855,40855,402.663.957
26. Apr. 2024847,40860,60846,00854,80854,802.691.875
25. Apr. 2024847,40853,69835,80843,40843,404.592.939
24. Apr. 2024870,60871,28845,40849,00849,004.049.130
23. Apr. 2024864,80872,40864,00869,00869,0011.410.745
22. Apr. 2024853,40864,40852,20858,20858,202.263.517
19. Apr. 2024835,00858,60828,00848,60848,602.351.823
18. Apr. 2024829,80843,60827,60840,40840,404.972.154
17. Apr. 2024842,00853,60827,60827,60827,604.557.513
16. Apr. 2024845,00854,60835,20844,80844,802.852.831
15. Apr. 2024858,60868,20851,40857,20857,202.382.994
12. Apr. 2024869,80869,80850,00857,80857,802.055.769
11. Apr. 2024855,60866,40852,40862,40862,405.001.746
10. Apr. 2024879,00888,80856,80861,40861,402.446.501
09. Apr. 2024869,60874,20862,80873,60873,601.934.900
08. Apr. 2024866,20875,40865,40872,20872,202.956.946
05. Apr. 2024873,40878,40860,00867,00867,002.447.735
04. Apr. 2024877,20886,40873,32884,40884,402.280.809
03. Apr. 2024882,80886,40868,00878,60878,602.379.852
02. Apr. 2024900,60903,93875,60877,80877,8019.933.086
28. März 2024901,80904,00890,00903,80903,803.082.021
27. März 2024899,20901,60887,20892,00892,004.654.203
26. März 2024898,60907,20895,80900,00900,001.823.605
25. März 2024900,00903,80893,60899,80899,803.458.304
22. März 2024891,20908,00889,60898,00898,005.619.445
21. März 2024894,40895,60878,40889,20889,204.600.949
20. März 2024844,80867,00844,80865,00865,002.526.907
19. März 2024847,20849,07837,40845,40845,403.087.842
18. März 2024847,60857,20843,20848,80848,802.183.065
15. März 2024851,40858,20845,20848,20848,206.153.493
14. März 2024867,20873,00847,60850,80850,802.914.873
14. März 202419.1 Dividende
13. März 2024882,80891,00880,00883,40864,302.626.410
12. März 2024897,00899,00880,60880,60861,563.258.761
11. März 2024888,60896,60881,73891,80872,529.722.328
08. März 2024888,80896,00881,40891,00871,742.868.659
07. März 2024872,20889,80867,00880,40861,367.593.783
06. März 2024868,00885,80865,40873,00854,122.600.312
05. März 2024862,60877,60860,00867,80849,043.592.035
04. März 2024867,40875,80859,60866,40847,675.277.139
01. März 2024853,60878,00852,60862,80844,1525.015.769
29. Feb. 2024853,80862,80844,60845,40827,127.783.496
28. Feb. 2024843,40855,20820,00845,00826,738.214.167
27. Feb. 2024861,80867,40849,20849,20830,847.900.395
26. Feb. 2024862,00869,20859,60863,40844,7313.121.551
23. Feb. 2024872,00879,40863,00864,20845,526.077.662
22. Feb. 2024871,20874,60854,60871,40852,562.621.536
21. Feb. 2024857,40874,00857,00868,00849,233.443.620
20. Feb. 2024866,20867,40854,60861,60842,972.131.959
19. Feb. 2024852,00866,20851,00864,80846,101.924.678
16. Feb. 2024849,40853,60829,60849,40831,043.805.580
15. Feb. 2024825,00836,60817,40833,20815,192.903.161
14. Feb. 2024817,20826,20813,20814,80797,181.934.696
13. Feb. 2024835,40841,20808,40813,80796,202.957.912
12. Feb. 2024840,20848,20834,80837,40819,292.575.869
09. Feb. 2024845,80850,40833,40835,00816,953.483.050
08. Feb. 2024843,20852,00838,20846,60828,303.029.353
07. Feb. 2024859,60864,00844,49845,00826,735.611.981
06. Feb. 2024859,00863,60844,20860,40841,801.456.560
05. Feb. 2024861,20871,20854,80856,40837,881.868.481
02. Feb. 2024874,80883,20860,80862,00843,361.846.359
01. Feb. 2024877,20882,00863,80866,60847,862.143.394
31. Jan. 2024881,40888,80875,72881,80862,732.485.011
30. Jan. 2024886,20888,30875,60876,60857,651.183.313
29. Jan. 2024862,60876,80852,20876,80857,841.330.223
26. Jan. 2024851,20866,20845,00865,20846,491.804.319
25. Jan. 2024843,80856,40839,20851,20832,804.107.822
24. Jan. 2024847,40859,20842,20849,80831,432.226.190
23. Jan. 2024852,00853,60838,40838,40820,271.224.939
22. Jan. 2024860,40862,20838,60849,20830,842.211.874
19. Jan. 2024829,00840,80824,60828,60810,681.822.399
18. Jan. 2024823,60830,73818,40823,00805,212.448.741
17. Jan. 2024841,00842,11817,00825,20807,362.773.641
16. Jan. 2024861,40867,00852,40854,20835,732.317.903
15. Jan. 2024873,20879,00862,40867,00848,251.667.771
12. Jan. 2024872,40886,60869,00872,00853,152.164.832
11. Jan. 2024877,00886,00867,00870,40851,583.155.549
10. Jan. 2024872,60880,40870,00871,40852,561.811.787
09. Jan. 2024879,40882,40867,40869,40850,601.128.176
08. Jan. 2024862,20878,60857,40878,60859,601.176.036
05. Jan. 2024858,20870,20851,60867,60848,842.115.968
04. Jan. 2024866,20873,80857,80864,20845,522.146.636
03. Jan. 2024873,40881,00864,80868,40849,621.957.720
02. Jan. 2024890,20895,58872,60876,20857,262.236.617
29. Dez. 2023897,40899,40886,40886,40867,241.315.179
28. Dez. 2023905,20905,20897,00897,20877,802.553.679
27. Dez. 2023887,00903,40880,00903,40883,871.538.022
22. Dez. 2023888,80897,00885,40885,40866,26707.309
21. Dez. 2023900,60905,80893,00894,60875,261.927.227
20. Dez. 2023899,20913,00891,60907,80888,173.795.875
19. Dez. 2023874,20883,20874,20879,40860,392.815.069
18. Dez. 2023865,80875,20857,60871,00852,175.617.308
15. Dez. 2023894,20898,60867,00869,40850,609.013.144
14. Dez. 2023886,00909,20877,81888,00868,8013.021.178
13. Dez. 2023833,80849,60824,60844,40826,142.016.706
12. Dez. 2023847,60854,80828,00831,20813,232.639.240
11. Dez. 2023831,20843,00824,00843,00824,772.430.490
08. Dez. 2023844,00848,40826,00831,80813,822.197.407
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...