Deutsche Märkte geschlossen

SEGRO Plc (SGRO.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
892,80-24,40 (-2,66%)
Börsenschluss: 4:38PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 2020910,00913,20883,60892,80892,802.246.903
27. Okt. 2020916,20922,80914,60917,20917,201.648.042
26. Okt. 2020925,00942,60919,00922,60922,601.455.926
23. Okt. 2020930,40943,20930,40936,00936,001.963.758
22. Okt. 2020924,60939,46919,40935,20935,202.040.339
21. Okt. 2020940,00940,20918,97929,20929,202.233.916
20. Okt. 2020927,40940,40920,40937,80937,801.455.596
19. Okt. 2020925,40931,00914,20914,20914,201.197.508
16. Okt. 2020938,80944,40922,40922,40922,403.467.508
15. Okt. 2020935,00935,00922,00930,20930,202.801.065
14. Okt. 2020945,60946,80938,20938,20938,201.646.186
13. Okt. 2020946,60951,20936,60944,00944,002.559.900
12. Okt. 2020936,40948,80935,70948,00948,002.396.319
09. Okt. 2020935,40947,20935,40944,20944,202.076.336
08. Okt. 2020946,80951,40936,40940,00940,001.364.274
07. Okt. 2020957,40964,40944,20944,20944,201.718.430
06. Okt. 2020962,80962,80948,20959,80959,801.539.324
05. Okt. 2020962,40964,00953,60957,60957,601.148.602
02. Okt. 2020947,80961,20941,20956,00956,002.859.806
01. Okt. 2020934,20960,00934,20954,60954,604.057.524
30. Sept. 2020929,60937,40921,80932,40932,402.754.637
29. Sept. 2020951,00952,80929,40931,20931,202.679.904
28. Sept. 2020948,40961,60947,40954,20954,201.703.605
25. Sept. 2020940,00950,00929,40942,40942,401.965.064
24. Sept. 2020938,40953,60931,20937,00937,002.138.311
23. Sept. 2020955,00955,80944,00944,00944,002.100.174
22. Sept. 2020949,60953,60940,20949,80949,802.070.497
21. Sept. 2020958,40959,80935,00945,20945,202.177.940
18. Sept. 2020965,60968,60952,20965,00965,005.318.467
17. Sept. 2020948,20972,00944,40964,80964,802.997.255
16. Sept. 2020941,20950,40937,80943,20943,202.343.513
15. Sept. 2020936,40941,60928,00938,60938,602.315.461
14. Sept. 2020936,40942,50930,00940,00940,002.107.070
11. Sept. 2020943,00946,00935,40935,40935,40967.586
10. Sept. 2020945,20949,60935,00940,20940,201.547.507
09. Sept. 2020934,60954,40931,80944,80944,802.148.095
08. Sept. 2020929,20938,20920,60937,80937,801.882.421
07. Sept. 2020921,40936,80920,07926,20926,202.035.758
04. Sept. 2020939,00939,00909,68917,60917,602.887.821
03. Sept. 2020960,80970,00944,40944,40944,402.827.910
02. Sept. 2020951,60959,60947,00952,00952,002.621.764
01. Sept. 2020957,80964,60938,80942,00942,003.342.803
28. Aug. 2020956,20961,80948,60952,80952,802.813.140
27. Aug. 2020965,60969,40953,00953,00953,002.058.002
26. Aug. 2020949,40969,20946,00967,00967,001.332.864
25. Aug. 2020972,00974,05948,20953,20953,203.143.311
24. Aug. 2020977,20984,00955,68964,00964,001.591.853
21. Aug. 2020959,40968,00955,68967,80967,802.831.472
20. Aug. 2020941,60962,80940,00961,60961,601.968.781
19. Aug. 2020941,80955,00935,80944,60944,605.711.725
18. Aug. 2020964,80974,00951,00951,20951,202.687.217
17. Aug. 2020964,40974,40956,80972,80972,804.932.946
14. Aug. 2020964,40968,20951,20963,20963,201.874.644
13. Aug. 2020962,20973,20953,80963,20963,209.666.242
13. Aug. 20206.9 Dividende
12. Aug. 2020951,80971,40949,80971,40964,5010.777.208
11. Aug. 2020972,80979,40949,80955,00948,223.710.818
10. Aug. 2020984,80990,00969,80973,80966,882.752.378
07. Aug. 2020974,20985,20970,60984,00977,012.506.396
06. Aug. 2020977,80995,60954,80977,20970,265.961.195
05. Aug. 2020980,80996,60969,61987,60980,584.732.458
04. Aug. 2020976,60982,00950,80963,20956,362.971.863
03. Aug. 2020968,60978,60951,80975,60968,671.955.948
31. Juli 2020958,20971,40954,40969,20962,324.891.981
30. Juli 2020960,20960,20941,95951,60944,842.739.484
29. Juli 2020937,60956,00936,00952,40945,642.312.107
28. Juli 2020928,40936,80924,40935,80929,151.858.276
27. Juli 2020930,00932,55920,40924,00917,442.440.784
24. Juli 2020925,40934,64923,20925,00918,432.319.866
23. Juli 2020943,20951,80937,00942,00935,312.725.309
22. Juli 2020931,00941,80929,90941,80935,112.635.655
21. Juli 2020938,00941,36928,20932,60925,983.755.759
20. Juli 2020922,20936,20917,80931,00924,392.449.382
17. Juli 2020924,00929,80915,60921,20914,662.595.138
16. Juli 2020927,40936,00909,00919,60913,074.505.581
15. Juli 2020938,40946,40932,40938,80932,132.950.486
14. Juli 2020934,80945,40929,80936,00929,352.064.864
13. Juli 2020941,40943,60933,60941,60934,911.802.572
10. Juli 2020912,00936,60910,40936,60929,952.918.645
09. Juli 2020914,60925,85909,20912,00905,524.446.198
08. Juli 2020909,20914,19905,20909,00902,542.351.816
07. Juli 2020921,80924,40911,00915,00908,502.033.271
06. Juli 2020922,20929,52915,01923,60917,042.787.838
03. Juli 2020928,60928,60911,60913,40906,911.343.287
02. Juli 2020919,20924,60912,40922,20915,652.663.043
01. Juli 2020903,00911,60896,60911,60905,124.721.215
30. Juni 2020894,20904,60890,60895,00888,642.726.701
29. Juni 2020899,80902,80888,40892,60886,263.180.372
26. Juni 2020888,80898,60884,60895,20888,844.536.509
25. Juni 2020879,80898,20874,40880,80874,544.597.967
24. Juni 2020895,00899,00882,00882,00875,743.975.483
23. Juni 2020899,60902,80890,12895,20888,842.641.557
22. Juni 2020880,40894,20875,00893,20886,863.299.583
19. Juni 2020884,60890,40875,80880,40874,157.597.510
18. Juni 2020878,40888,80871,60882,20875,934.134.256
17. Juni 2020885,00909,20877,24885,00878,713.703.782
16. Juni 2020895,20895,20874,80881,00874,744.381.598
15. Juni 2020856,43887,00847,99880,00873,757.639.439
12. Juni 2020850,60882,20848,00871,60865,4130.160.582
11. Juni 2020849,00878,40842,20853,20847,149.376.219
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...