Deutsche Märkte schließen in 3 Stunden 36 Minuten

SEGRO Plc (SGRO.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
960,00-3,20 (-0,33%)
Ab 12:38PM BST. Markt geöffnet.
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Aug. 2020964,40964,40951,20960,00960,00479.863
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 2020------
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
10. Juni 2020841,60859,80820,00854,60848,5312.390.391
09. Juni 2020888,00892,60857,20858,80852,702.072.982
08. Juni 2020885,40889,40877,80885,00878,712.526.658
05. Juni 2020885,40897,00880,80892,80886,462.702.296
04. Juni 2020873,80885,39869,60885,20878,913.212.397
03. Juni 2020870,00875,20856,00872,80866,603.184.788
02. Juni 2020845,20869,20842,00863,80857,663.007.380
01. Juni 2020842,00844,60825,00842,20836,222.834.709
29. Mai 2020856,00856,00836,60839,60833,647.614.580
28. Mai 2020850,00855,60839,20848,00841,983.967.760
27. Mai 2020837,40841,20828,00841,20835,222.558.218
26. Mai 2020852,60853,60822,60834,20828,272.830.870
22. Mai 2020815,60834,80810,00830,40824,503.632.774
21. Mai 2020822,40824,40807,20822,40816,563.596.820
20. Mai 2020808,20820,20803,40819,60813,785.204.179
19. Mai 2020819,00820,60806,80808,80803,052.163.295
18. Mai 2020804,60815,00803,80812,00806,232.114.121
15. Mai 2020796,00805,40790,20796,00790,352.385.485
14. Mai 2020796,40801,80770,20789,40783,794.153.963
13. Mai 2020810,60816,80803,00810,40804,643.801.656
12. Mai 2020836,20840,00815,20815,20809,414.023.392
11. Mai 2020830,80842,20816,40837,80831,852.944.340
07. Mai 2020797,00825,40794,00822,40816,563.764.653
06. Mai 2020795,20803,60785,80794,00788,365.169.734
05. Mai 2020815,40816,40795,60803,00797,305.025.989
04. Mai 2020806,80814,40793,80799,80794,124.011.531
01. Mai 2020814,60819,60809,00810,60804,842.205.518
30. Apr. 2020837,20842,40823,65829,60823,714.440.088
29. Apr. 2020818,20844,80816,80833,20827,283.390.699
28. Apr. 2020826,40841,60801,80818,00812,196.664.175
27. Apr. 2020833,40840,60821,20821,20815,372.636.230
24. Apr. 2020819,20826,80810,40823,40817,553.071.293
23. Apr. 2020821,80831,20813,39824,40818,547.455.791
22. Apr. 2020814,80834,80812,00822,00816,163.489.454
21. Apr. 2020806,00827,50801,60805,00799,288.387.026
20. Apr. 2020822,00823,00806,00815,00809,213.481.527
17. Apr. 2020812,80824,40807,60821,80815,965.339.515
16. Apr. 2020807,00816,60791,80792,20786,573.494.786
15. Apr. 2020813,20816,60803,60808,20802,464.626.076
14. Apr. 2020833,20833,60803,20820,00814,182.895.952
09. Apr. 2020795,40827,80789,60826,40820,532.604.101
08. Apr. 2020779,20795,40769,80783,20777,642.155.018
07. Apr. 2020790,60816,00775,60781,00775,454.006.812
06. Apr. 2020761,80783,80755,20766,00760,564.674.205
03. Apr. 2020749,80757,80730,80745,40740,113.610.350
02. Apr. 2020772,20795,00735,40747,80742,4910.841.973
01. Apr. 2020749,80759,60733,40740,00734,749.582.676
31. März 2020756,80774,20729,39764,00758,577.358.909
30. März 2020767,20774,20729,00749,80744,472.979.871
27. März 2020774,80774,80737,60757,80752,423.919.203
26. März 2020769,00793,60743,60790,00784,396.733.291
25. März 2020789,40822,20746,00786,80781,215.707.534
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen