Deutsche Märkte öffnen in 8 Stunden 10 Minuten

SigmaRoc plc (SRC.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
66,60-0,30 (-0,45%)
Börsenschluss: 04:43PM BST
Zeitraum:
10. Juni 2023 - 10. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Juni 202467,0667,9066,3066,6066,60767.779
07. Juni 202468,3068,3066,4066,9066,90651.161
06. Juni 202466,5067,8066,3067,8067,80828.536
05. Juni 202468,0068,6066,1066,6066,60825.268
04. Juni 202470,0070,4068,0068,0068,002.764.607
03. Juni 202467,2070,6065,8070,2070,204.375.004
31. Mai 202466,8067,2066,0066,6066,602.096.600
30. Mai 202465,5067,2065,1066,9066,901.667.928
29. Mai 202469,0069,6465,5065,5065,501.878.503
28. Mai 202468,2070,3067,3869,3069,304.617.777
24. Mai 202464,0068,4563,8068,1068,104.143.675
23. Mai 202464,7065,0063,5064,2064,20847.976
22. Mai 202465,7066,1064,5064,5064,50783.084
21. Mai 202465,0066,4064,8065,7065,701.960.989
20. Mai 202464,2065,7064,2065,7065,701.393.312
17. Mai 202465,1065,6064,0064,5064,502.385.485
16. Mai 202464,2064,2062,5064,1064,103.665.962
15. Mai 202464,8065,5063,5064,4064,401.513.210
14. Mai 202464,4065,5064,2065,1065,102.405.171
13. Mai 202467,5067,5564,1065,1065,101.695.423
10. Mai 202468,0068,4067,1067,4067,402.786.303
09. Mai 202467,4068,6067,4067,8067,801.811.634
08. Mai 202468,8068,8467,8067,8067,802.944.618
07. Mai 202468,6069,0768,1068,2068,202.844.332
03. Mai 202466,7068,4066,7068,3068,303.555.856
02. Mai 202466,4066,9065,7066,7066,702.618.729
01. Mai 202465,1066,7064,3066,5066,505.694.896
30. Apr. 202465,1066,6064,7065,2065,202.245.274
29. Apr. 202464,8065,3164,0065,1065,10720.052
26. Apr. 202464,3064,8063,9064,8064,80518.050
25. Apr. 202464,2065,2563,2064,2064,201.207.940
24. Apr. 202465,4065,6664,3065,0065,001.876.468
23. Apr. 202465,4066,6565,1365,5065,505.202.816
22. Apr. 202463,5065,6063,2965,6065,605.167.035
19. Apr. 202462,2063,6062,0063,2063,201.945.662
18. Apr. 202462,0063,2861,8162,8062,80903.038
17. Apr. 202464,0064,0062,0062,1062,101.735.305
16. Apr. 202463,4063,4061,7062,7062,703.393.249
15. Apr. 202464,4064,8063,3063,6063,601.939.542
12. Apr. 202464,0064,9063,7064,4064,401.766.939
11. Apr. 202464,0064,5063,4063,8063,802.048.166
10. Apr. 202465,8066,2063,0664,2064,202.434.220
09. Apr. 202467,0067,5065,6065,6065,603.489.551
08. Apr. 202466,0068,4065,0867,1067,108.668.440
05. Apr. 202466,0066,0064,6065,5065,505.023.670
04. Apr. 202467,0066,4065,0065,7065,702.942.139
03. Apr. 202466,9067,8066,5066,5066,50998.135
02. Apr. 202469,0069,0067,0067,0067,001.881.458
28. März 202467,6070,0067,2068,0068,004.890.213
27. März 202466,0068,4065,8067,4067,404.264.754
26. März 202465,0067,2063,4065,6065,607.868.234
25. März 202465,0065,0063,0064,4064,404.664.837
22. März 202465,6065,6062,8063,6063,603.255.087
21. März 202465,0065,0163,2063,2063,202.322.611
20. März 202466,0066,0062,6064,4064,402.933.893
19. März 202465,2065,6663,4063,8063,801.233.774
18. März 202468,0068,9064,2065,0065,006.935.823
15. März 202469,0069,0067,0067,6067,601.589.967
14. März 202469,0069,4067,0067,8067,802.399.647
13. März 202470,0070,0068,6068,8068,802.909.346
12. März 202470,0070,0068,4069,2069,20722.424
11. März 202469,8069,9368,4068,6068,601.710.837
08. März 202468,6070,6068,6070,4070,402.538.957
07. März 202468,2069,4068,2068,8068,805.087.461
06. März 202468,0068,7567,2068,0068,001.602.623
05. März 202469,0069,8067,6067,8067,806.279.410
04. März 202465,6069,2065,6069,0069,0010.057.597
01. März 202464,4065,4063,8065,4065,404.264.317
29. Feb. 202463,4064,4063,4063,8063,804.566.829
28. Feb. 202463,6064,2063,4063,8063,801.554.688
27. Feb. 202464,4064,5363,3464,0064,002.277.318
26. Feb. 202465,0065,0063,8764,4064,401.367.894
23. Feb. 202464,6064,7364,0064,4064,40643.416
22. Feb. 202465,0065,0064,0064,6064,604.943.934
21. Feb. 202464,4065,2064,0064,8064,802.305.615
20. Feb. 202465,2065,2064,6064,6064,60669.775
19. Feb. 202465,4065,4064,2064,8064,801.455.510
16. Feb. 202465,0065,2064,4065,0065,001.162.210
15. Feb. 202465,0065,3564,4064,6064,601.377.524
14. Feb. 202464,6065,4364,6065,0065,002.029.678
13. Feb. 202464,6065,6064,0064,6064,60662.769
12. Feb. 202464,6065,5564,4065,0065,001.148.804
09. Feb. 202464,4066,0063,0665,2065,202.842.793
08. Feb. 202466,0066,0064,2064,4064,401.053.846
07. Feb. 202466,0066,0064,6065,0065,005.146.079
06. Feb. 202464,8066,0064,0065,8065,801.187.201
05. Feb. 202464,4065,0063,8064,2064,202.373.092
02. Feb. 202464,4065,2863,8064,8064,801.148.903
01. Feb. 202466,0066,0064,2064,6064,608.202.684
31. Jan. 202465,0065,4064,0065,0065,003.670.909
30. Jan. 202463,0065,2063,0065,0065,001.428.253
29. Jan. 202465,0065,0063,2063,2063,203.749.475
26. Jan. 202463,0064,8062,9064,6064,603.109.291
25. Jan. 202463,0063,4061,6063,0063,005.235.411
24. Jan. 202465,0065,0062,2062,2062,204.449.509
23. Jan. 202461,4064,4261,4063,4063,405.156.567
22. Jan. 202460,4062,8760,4061,6061,607.349.265
19. Jan. 202459,6061,8059,2060,8060,806.000.891
18. Jan. 202457,0059,8057,0059,8059,804.259.574
17. Jan. 202457,0057,3956,0056,6056,601.187.048
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...