Deutsche Märkte schließen in 3 Stunden 34 Minuten

St. James's Place plc (STJ.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.130,50-8,00 (-0,70%)
Ab 12:41PM GMT. Markt geöffnet.
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20221.137,501.139,001.126,001.130,501.130,50120.492
07. Dez. 20221.150,501.152,501.132,001.138,501.138,501.082.041
06. Dez. 20221.164,501.170,001.149,241.152,001.152,001.292.921
05. Dez. 20221.194,001.194,001.166,001.168,001.168,00745.554
02. Dez. 20221.170,001.193,001.164,001.185,001.185,001.187.608
01. Dez. 20221.173,001.188,501.164,501.167,501.167,501.960.701
30. Nov. 20221.163,501.164,501.149,501.149,501.149,503.581.379
29. Nov. 20221.161,501.171,001.152,001.153,501.153,50529.461
28. Nov. 20221.170,001.174,501.159,001.162,501.162,50820.738
25. Nov. 20221.174,501.182,001.165,001.177,001.177,001.605.501
24. Nov. 20221.176,001.192,001.174,501.178,001.178,00580.797
23. Nov. 20221.158,501.180,001.145,001.176,501.176,501.181.091
22. Nov. 20221.173,501.176,001.148,501.148,501.148,50719.008
21. Nov. 20221.186,001.190,001.169,501.178,501.178,501.642.439
18. Nov. 20221.170,501.200,001.165,501.188,001.188,001.416.111
17. Nov. 20221.164,501.171,151.151,501.167,501.167,501.958.730
16. Nov. 20221.191,501.200,001.159,501.164,501.164,502.568.622
15. Nov. 20221.201,001.201,001.183,001.198,001.198,001.518.221
14. Nov. 20221.215,001.216,001.183,501.197,501.197,501.162.069
11. Nov. 20221.158,501.209,501.156,001.207,001.207,001.732.877
10. Nov. 20221.079,501.156,001.069,001.153,501.153,501.559.757
09. Nov. 20221.082,501.086,501.067,501.073,501.073,50577.280
08. Nov. 20221.072,001.087,001.064,001.085,501.085,501.221.937
07. Nov. 20221.065,501.087,501.062,251.080,001.080,001.345.103
04. Nov. 20221.059,001.078,001.054,001.072,501.072,501.583.494
03. Nov. 20221.052,501.059,501.035,001.049,501.049,501.292.434
02. Nov. 20221.079,001.084,501.063,001.067,501.067,501.053.851
01. Nov. 20221.075,501.090,501.067,501.076,001.076,001.106.852
31. Okt. 20221.066,001.075,001.061,001.065,001.065,001.305.357
28. Okt. 20221.055,501.076,501.048,001.066,001.066,001.421.050
27. Okt. 20221.059,001.082,501.052,501.074,001.074,002.789.777
26. Okt. 20221.059,501.073,001.044,001.068,001.068,002.718.641
25. Okt. 20221.033,501.064,001.017,001.058,001.058,00983.104
24. Okt. 20221.014,001.028,001.000,501.027,001.027,001.625.593
21. Okt. 2022987,201.013,00979,601.006,001.006,002.209.593
20. Okt. 2022975,001.007,50969,201.000,001.000,001.405.753
19. Okt. 20221.012,501.012,50981,40993,60993,601.725.375
18. Okt. 20221.001,501.023,50998,001.007,001.007,001.601.646
17. Okt. 2022964,001.002,50951,20989,80989,803.031.409
14. Okt. 2022972,80983,20965,40969,40969,402.370.026
13. Okt. 2022909,20959,00904,60951,40951,403.541.607
12. Okt. 2022972,80972,80916,80920,00920,003.910.813
11. Okt. 2022986,80987,00960,60960,60960,602.453.771
10. Okt. 2022967,201.011,50967,20997,80997,801.670.400
07. Okt. 2022987,601.001,00976,40983,00983,002.131.232
06. Okt. 20221.036,501.040,00994,40995,60995,601.461.530
05. Okt. 20221.075,001.086,131.028,001.029,001.029,001.851.598
04. Okt. 20221.038,001.081,501.032,001.081,501.081,501.602.687
03. Okt. 20221.015,501.030,00993,401.023,001.023,001.771.065
30. Sept. 20221.000,001.039,001.000,001.036,001.036,003.018.028
29. Sept. 20221.043,501.043,50988,20994,80994,802.983.727
28. Sept. 20221.065,501.074,001.014,501.051,501.051,502.251.606
27. Sept. 20221.075,001.090,501.069,001.076,501.076,501.981.901
26. Sept. 20221.056,001.076,001.056,001.067,461.067,461.002.861
23. Sept. 20221.066,001.076,001.046,251.067,001.067,001.932.268
22. Sept. 20221.080,001.091,001.055,001.060,001.060,00916.709
21. Sept. 20221.067,001.095,001.060,001.095,001.095,00901.410
20. Sept. 20221.099,001.105,001.068,001.072,001.072,00690.119
16. Sept. 20221.083,501.108,501.076,501.093,001.093,001.350.567
15. Sept. 20221.106,001.108,501.081,501.093,501.093,50861.830
14. Sept. 20221.118,001.120,501.083,501.090,001.090,00775.427
13. Sept. 20221.167,501.170,501.126,001.127,001.127,00873.876
12. Sept. 20221.152,501.169,001.145,001.167,501.167,50719.418
09. Sept. 20221.138,001.146,391.135,501.143,001.143,00465.619
08. Sept. 20221.127,501.136,501.104,501.130,001.130,001.115.486
07. Sept. 20221.099,501.126,501.091,501.117,501.117,501.439.731
06. Sept. 20221.071,001.117,781.066,001.107,001.107,001.310.516
05. Sept. 20221.067,501.073,001.050,001.070,501.070,50894.690
02. Sept. 20221.054,001.095,501.050,001.087,001.087,001.048.306
01. Sept. 20221.100,001.103,001.044,001.044,001.044,001.014.485
31. Aug. 20221.126,501.130,001.106,001.107,001.107,001.851.185
30. Aug. 20221.115,501.147,001.115,501.122,001.122,001.344.369
26. Aug. 20221.153,001.160,001.125,501.125,501.125,50694.707
25. Aug. 20221.149,501.160,001.143,001.147,001.147,00572.499
25. Aug. 202215.59 Dividende
24. Aug. 20221.156,501.167,501.139,501.157,501.141,91476.125
23. Aug. 20221.151,001.178,001.151,001.167,501.151,78662.541
22. Aug. 20221.214,501.218,111.171,001.171,501.155,72652.121
19. Aug. 20221.228,501.233,001.215,501.221,001.204,55716.856
18. Aug. 20221.232,001.240,501.223,001.238,501.221,821.315.081
17. Aug. 20221.252,501.258,001.225,001.229,001.212,45683.672
16. Aug. 20221.269,501.270,501.244,501.249,001.232,18681.261
15. Aug. 20221.268,501.268,501.250,501.258,001.241,06639.192
12. Aug. 20221.262,001.267,501.254,001.254,001.237,11677.126
11. Aug. 20221.251,001.267,501.245,751.259,001.242,041.022.081
10. Aug. 20221.207,501.245,501.199,001.244,501.227,741.787.507
09. Aug. 20221.229,001.232,501.199,001.206,501.190,252.364.865
08. Aug. 20221.228,001.239,501.225,001.228,501.211,951.738.069
05. Aug. 20221.232,001.241,001.218,501.219,001.202,58608.063
04. Aug. 20221.230,001.233,961.218,501.231,501.214,911.028.984
03. Aug. 20221.197,001.217,501.190,501.217,501.201,101.912.183
02. Aug. 20221.212,001.215,001.187,001.200,001.183,841.252.887
01. Aug. 20221.231,501.235,001.215,501.221,001.204,551.015.147
29. Juli 20221.209,501.230,501.201,001.227,501.210,97874.396
28. Juli 20221.181,001.202,501.160,001.202,501.186,301.079.357
27. Juli 20221.149,001.166,001.142,501.150,501.135,001.026.212
26. Juli 20221.178,001.183,501.139,001.145,001.129,58838.996
25. Juli 20221.179,001.189,501.163,001.186,001.170,031.498.985
22. Juli 20221.183,001.200,001.175,001.185,001.169,041.561.612
21. Juli 20221.160,001.186,501.158,501.185,001.169,042.386.584
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...