Deutsche Märkte schließen in 5 Stunden 48 Minuten

Smurfit Kappa Group Plc (SKGL.XC)

Cboe UK - Cboe UK Echtzeitpreis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.628,00+98,00 (+2,77%)
Ab 10:41AM BST. Markt geöffnet.
Zeitraum:
01. Juli 2023 - 01. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 20243.564,003.672,003.564,003.628,003.628,00177.780
28. Juni 20243.558,003.572,003.502,003.530,003.530,00244.547
27. Juni 20243.554,003.590,003.464,003.499,003.499,00235.212
26. Juni 20243.588,003.616,003.530,003.536,003.536,00116.000
25. Juni 20243.628,003.680,003.610,003.625,003.625,00138.049
24. Juni 20243.628,003.630,003.538,003.618,003.618,00101.331
21. Juni 20243.721,003.721,003.638,003.645,003.645,0087.429
20. Juni 20243.746,003.804,003.734,003.755,003.755,00113.151
19. Juni 20243.590,003.750,003.590,003.744,003.744,00180.906
18. Juni 20243.604,003.644,003.577,003.584,003.584,0065.698
17. Juni 20243.552,003.566,003.516,003.564,003.564,0053.601
14. Juni 20243.566,003.608,003.520,003.544,003.544,0065.395
13. Juni 20243.540,003.600,003.516,003.566,003.566,00137.301
12. Juni 20243.580,003.590,003.528,003.544,003.544,0068.696
11. Juni 20243.636,003.660,003.580,003.592,003.592,0056.410
10. Juni 20243.678,003.678,003.596,003.615,003.615,0043.839
07. Juni 20243.736,003.756,003.682,003.705,003.705,0021.807
06. Juni 20243.806,003.810,003.702,003.752,003.752,0048.491
05. Juni 20243.846,003.846,003.780,003.800,003.800,0057.238
04. Juni 20243.890,003.896,003.838,003.844,003.844,0076.839
03. Juni 20243.862,003.912,003.862,003.878,003.878,0056.027
31. Mai 20243.884,003.888,003.806,003.806,003.806,0032.656
30. Mai 20243.808,003.870,003.808,003.870,003.870,0052.663
29. Mai 20243.840,003.840,003.806,003.822,003.822,0030.696
28. Mai 20243.878,003.878,003.820,003.840,003.840,0053.241
24. Mai 20243.804,003.876,003.802,003.876,003.876,0045.105
23. Mai 20243.816,003.852,003.800,003.844,003.844,0034.032
22. Mai 20243.774,003.806,003.768,003.806,003.806,0051.578
21. Mai 20243.777,003.790,003.752,003.784,003.784,0037.490
20. Mai 20243.804,003.850,003.776,003.794,003.794,0042.854
17. Mai 20243.808,003.808,003.778,003.784,003.784,0016.148
16. Mai 20243.810,003.822,003.796,003.812,003.812,0035.609
15. Mai 20243.742,003.818,003.736,003.802,003.802,0041.064
14. Mai 20243.734,003.788,003.730,003.742,003.742,0060.013
13. Mai 20243.764,003.772,003.732,003.736,003.736,0035.349
10. Mai 20243.766,003.772,003.734,003.768,003.768,0025.047
09. Mai 20243.786,003.818,003.766,003.766,003.766,0022.539
08. Mai 20243.780,003.832,003.765,003.770,003.770,0042.382
07. Mai 20243.752,003.774,003.718,003.758,003.758,0081.170
03. Mai 20243.702,003.790,003.700,003.750,003.750,0057.997
02. Mai 20243.602,003.720,003.580,003.698,003.698,00155.093
01. Mai 20243.502,003.502,003.460,003.480,003.480,0029.609
30. Apr. 20243.504,003.544,003.472,003.476,003.476,0039.973
29. Apr. 20243.416,003.508,003.414,003.492,003.492,0055.696
26. Apr. 20243.402,003.454,003.389,003.424,003.424,00154.825
25. Apr. 20243.440,003.448,003.382,003.418,003.418,00114.280
24. Apr. 20243.462,003.462,003.422,003.434,003.434,0069.343
23. Apr. 20243.560,003.570,003.466,003.468,003.468,0076.583
22. Apr. 20243.547,003.570,003.528,003.538,003.538,0049.306
19. Apr. 20243.464,003.518,003.460,003.512,003.512,0076.984
18. Apr. 20243.466,003.490,003.412,003.486,003.486,0053.271
17. Apr. 20243.444,003.504,003.418,003.452,003.452,0052.645
16. Apr. 20243.482,003.488,003.402,003.428,003.428,00105.734
15. Apr. 20243.546,003.556,003.508,003.516,003.516,0046.621
12. Apr. 20243.588,003.598,003.528,003.542,003.542,0043.739
11. Apr. 20243.568,003.584,003.536,003.558,003.558,0047.949
11. Apr. 2024118.4 Dividende
10. Apr. 20243.648,003.654,003.582,003.632,003.513,6047.293
09. Apr. 20243.628,003.632,003.606,003.620,003.501,9942.315
08. Apr. 20243.616,003.630,003.602,003.620,003.501,9927.352
05. Apr. 20243.580,003.628,003.578,003.622,003.503,9337.093
04. Apr. 20243.628,003.648,003.602,003.627,003.508,7645.818
03. Apr. 20243.622,003.642,003.600,003.620,003.501,9938.015
02. Apr. 20243.644,003.656,003.584,003.614,003.496,1940.673
28. März 20243.620,003.624,003.588,003.616,003.498,1260.342
27. März 20243.634,003.660,003.596,003.604,003.486,5157.527
26. März 20243.592,003.636,003.584,003.622,003.503,9338.331
25. März 20243.584,003.608,003.562,003.590,003.472,9723.121
22. März 20243.566,003.598,003.562,003.582,003.465,2325.251
21. März 20243.616,003.638,003.582,003.582,003.465,2361.393
20. März 20243.580,003.612,003.554,003.566,003.449,7543.871
19. März 20243.538,003.598,003.515,003.597,003.479,7453.426
18. März 20243.552,003.566,003.530,003.538,003.422,6648.757
15. März 20243.534,003.596,003.534,003.582,003.465,2398.558
14. März 20243.438,003.508,003.432,003.490,003.376,2367.420
13. März 20243.410,003.444,003.400,003.442,003.329,7951.820
12. März 20243.382,003.426,003.374,003.426,003.314,3267.258
11. März 20243.300,003.344,003.278,003.344,003.234,9943.633
08. März 20243.312,003.380,003.302,003.340,003.231,1275.067
07. März 20243.240,003.323,003.236,003.316,003.207,9076.773
06. März 20243.336,003.350,003.256,003.260,003.153,7342.358
05. März 20243.318,003.334,003.304,003.334,003.225,3139.763
04. März 20243.354,003.362,003.312,003.324,003.215,6454.035
01. März 20243.390,003.392,003.354,003.370,003.260,1440.135
29. Feb. 20243.352,003.400,003.334,003.384,003.273,6850.751
28. Feb. 20243.290,003.354,003.286,003.354,003.244,6660.380
27. Feb. 20243.250,003.280,003.224,003.266,003.159,5345.864
26. Feb. 20243.252,003.286,003.236,003.242,003.136,3128.383
23. Feb. 20243.258,003.262,003.234,003.256,003.149,8619.094
22. Feb. 20243.286,003.300,003.240,003.252,003.145,9967.082
21. Feb. 20243.252,003.265,003.222,003.254,003.147,9252.585
20. Feb. 20243.284,003.286,003.246,003.260,003.153,7331.271
19. Feb. 20243.250,003.288,003.250,003.288,003.180,8122.931
16. Feb. 20243.204,003.254,003.202,003.248,003.142,1247.425
15. Feb. 20243.204,003.222,003.182,003.202,003.097,6258.033
14. Feb. 20243.204,003.208,003.148,003.184,003.080,2020.112
13. Feb. 20243.198,003.202,003.134,003.160,003.056,99108.629
12. Feb. 20243.182,003.196,003.168,003.196,003.091,8169.112
09. Feb. 20243.140,003.178,003.140,003.174,003.070,5399.518
08. Feb. 20242.984,003.188,002.984,003.140,003.037,64184.629
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...