Deutsche Märkte geschlossen

SVM UK Emerging Ord (SVM.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
65,000,00 (0,00%)
Börsenschluss: 10:39AM BST
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Apr. 202465,0065,0065,0065,0065,00-
19. Apr. 202465,0065,9665,9665,0065,003.032
18. Apr. 202465,0063,0063,0065,0065,008.000
17. Apr. 202465,0065,0065,0065,0065,00-
16. Apr. 202465,0063,5063,0065,0065,0015.000
15. Apr. 202465,0065,0065,0065,0065,00-
12. Apr. 202465,0065,0065,0065,0065,00-
11. Apr. 202464,5065,6065,6064,5064,501.500
10. Apr. 202464,5064,5064,5064,5064,50-
09. Apr. 202463,5063,5063,5063,5063,50-
08. Apr. 202462,5063,6063,6063,5063,508.000
05. Apr. 202462,5062,5062,5062,5062,50-
04. Apr. 202462,5060,0060,0062,5062,502.682
03. Apr. 202461,5062,6062,6062,5062,508.350
02. Apr. 202461,5061,5061,5061,5061,50-
28. März 202461,5061,5061,5061,5061,50-
27. März 202461,5062,6062,6061,5061,505.000
26. März 202461,5061,5061,5061,5061,50-
25. März 202461,5061,5061,5061,5061,50-
22. März 202461,5062,7062,7061,5061,5013.000
21. März 202461,5059,2559,2561,5061,5020.426
20. März 202462,5059,2559,2561,5061,5030.000
19. März 202462,5060,5060,0062,5062,5050.085
18. März 202462,5062,5062,5062,5062,50-
15. März 202462,5062,5062,5062,5062,50-
14. März 202462,5062,5062,5062,5062,50-
13. März 202462,5062,5062,5062,5062,50-
12. März 202462,5062,5062,5062,5062,50-
11. März 202462,5062,5062,5062,5062,50-
08. März 202462,5062,5062,5062,5062,50-
07. März 202462,5062,5062,5062,5062,50-
06. März 202462,5060,0060,0062,5062,504.000
05. März 202463,5061,0061,0062,5062,502.000
04. März 202463,5061,0061,0063,5063,5010.000
01. März 202463,5063,5063,5063,5063,50-
29. Feb. 202463,5063,5063,5063,5063,50-
28. Feb. 202463,5063,5063,5063,5063,50-
27. Feb. 202463,5061,0061,0063,5063,508.000
26. Feb. 202463,5061,0061,0063,5063,502
23. Feb. 202463,5063,5063,5063,5063,50-
22. Feb. 202463,5061,0061,0063,5063,501.903
21. Feb. 202463,5063,5063,5063,5063,50-
20. Feb. 202463,5063,5063,5063,5063,50-
19. Feb. 202463,5063,5063,5063,5063,50-
16. Feb. 202463,5061,0061,0063,5063,503.000
15. Feb. 202463,5063,5063,5063,5063,50-
14. Feb. 202463,5063,5063,5063,5063,50-
13. Feb. 202463,5063,5063,5063,5063,50-
12. Feb. 202463,5063,5063,5063,5063,50-
09. Feb. 202463,5063,5063,5063,5063,50-
08. Feb. 202463,5063,5063,5063,5063,50-
07. Feb. 202463,5063,5063,5063,5063,50-
06. Feb. 202464,5061,0061,0063,5063,509.328
05. Feb. 202464,5062,0062,0064,5064,5010.000
02. Feb. 202464,5064,5064,5064,5064,50-
01. Feb. 202464,5062,0062,0064,5064,505.000
31. Jan. 202464,5062,0062,0064,5064,505.058
30. Jan. 202464,5062,2562,2564,5064,503.500
29. Jan. 202464,5064,5064,5064,5064,50-
26. Jan. 202464,5064,5064,5064,5064,50-
25. Jan. 202464,5064,5064,5064,5064,50-
24. Jan. 202464,5064,5064,5064,5064,50-
23. Jan. 202464,5064,5064,5064,5064,50-
22. Jan. 202464,5064,5064,5064,5064,50-
19. Jan. 202464,5066,5066,5064,5064,505.000
18. Jan. 202464,5064,5064,5064,5064,50-
17. Jan. 202464,5064,5064,5064,5064,50-
16. Jan. 202464,5064,5064,5064,5064,50-
15. Jan. 202464,5064,5064,5064,5064,50-
12. Jan. 202464,5062,0062,0064,5064,505.494
11. Jan. 202464,5062,0062,0064,5064,5010.000
10. Jan. 202464,5064,5064,5064,5064,50-
09. Jan. 202464,5064,5064,5064,5064,50-
08. Jan. 202464,5066,5066,5064,5064,50150
05. Jan. 202464,5064,5064,5064,5064,50-
04. Jan. 202464,5064,5064,5064,5064,50-
03. Jan. 202464,5064,5064,5064,5064,50-
02. Jan. 202463,5065,5065,0064,5064,5010.000
29. Dez. 202363,5063,5063,5063,5063,50-
28. Dez. 202363,5065,0065,0063,5063,505.000
27. Dez. 202363,5065,0065,0063,5063,505.000
22. Dez. 202363,5063,5063,5063,5063,50-
21. Dez. 202363,5061,0061,0063,5063,5010.000
20. Dez. 202363,5065,0061,0063,5063,503.356
19. Dez. 202363,5063,5063,5063,5063,50-
18. Dez. 202363,5063,4563,4563,5063,502.400
15. Dez. 202363,5063,4563,4063,5063,5017.800
14. Dez. 202363,5063,5063,5063,5063,50-
13. Dez. 202363,5063,5063,5063,5063,50-
12. Dez. 202363,5063,5063,5063,5063,50-
11. Dez. 202363,5063,5063,5063,5063,50-
08. Dez. 202363,5061,0061,0063,5063,501.507
07. Dez. 202363,5063,5063,5063,5063,50-
06. Dez. 202363,5063,5063,5063,5063,50-
05. Dez. 202363,5063,4563,4563,5063,505.000
04. Dez. 202363,5064,0064,0063,5063,5015.000
01. Dez. 202364,0062,0062,0063,5063,5010.000
30. Nov. 202364,0064,0064,0064,0064,00-
29. Nov. 202364,0064,0064,0064,0064,001.100
28. Nov. 202364,0061,8561,8564,0064,0010.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...