Deutsche Märkte geschlossen

Sovereign Metals Limited (SVML.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
23,000,00 (0,00%)
Börsenschluss: 10:03AM GMT
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202323,0023,0023,0023,0023,00-
07. Dez. 202323,0023,0023,0023,0023,00-
06. Dez. 202323,0023,3023,3023,0023,0042
05. Dez. 202323,0023,3023,3023,0023,00429
04. Dez. 202323,0023,3322,2323,0023,0017.750
01. Dez. 202323,0023,5022,5223,0023,0027.606
30. Nov. 202322,5023,1022,8023,0023,0079.500
29. Nov. 202323,5023,6523,0022,5022,5039.388
28. Nov. 202323,5023,0023,0023,5023,5037.142
27. Nov. 202323,5023,1323,1323,5023,5010.000
24. Nov. 202323,5023,7523,0523,5023,5085
23. Nov. 202323,5023,7523,7523,5023,5063
22. Nov. 202323,5023,5023,5023,5023,50-
21. Nov. 202323,5023,5023,5023,5023,50-
20. Nov. 202323,5023,0023,0023,5023,504.500
17. Nov. 202323,5023,9023,1623,5023,5021.953
16. Nov. 202324,5024,0023,0023,5023,5086.069
15. Nov. 202324,5024,6024,1524,5024,5012.547
14. Nov. 202324,5024,6324,1524,5024,5036.373
13. Nov. 202324,5024,6924,6924,5024,50267
10. Nov. 202324,5024,5024,5024,5024,50-
09. Nov. 202324,5024,5024,5024,5024,50-
08. Nov. 202324,5024,8024,1524,5024,5025.021
07. Nov. 202324,5024,9024,1524,5024,501.229
06. Nov. 202324,5024,6024,0024,5024,5012.511
03. Nov. 202324,5024,9024,9024,5024,5050
02. Nov. 202325,5024,9524,5524,5024,5013.440
01. Nov. 202324,0023,9623,1523,5023,5033.183
31. Okt. 202324,0024,3023,3024,0024,0030.823
30. Okt. 202324,5024,4023,0024,0024,0048.138
27. Okt. 202324,5024,0224,0224,5024,505.000
26. Okt. 202324,5026,0024,5024,5024,5048.900
25. Okt. 202321,5026,0022,9026,0026,00203.558
24. Okt. 202321,0021,9521,0821,5021,50408.670
23. Okt. 202321,0021,4020,0021,0021,00148.469
20. Okt. 202321,5021,0020,0521,0021,00149.614
19. Okt. 202321,5021,0221,0021,5021,5010.000
18. Okt. 202321,5021,4021,4021,5021,507.943
17. Okt. 202321,5021,0221,0221,5021,501.500
16. Okt. 202321,5021,4521,1221,5021,5035.932
13. Okt. 202321,5021,4521,4521,5021,5029.571
12. Okt. 202321,5021,0021,0021,5021,5012.919
11. Okt. 202321,5021,4521,4021,5021,503.047
10. Okt. 202321,5021,4521,4521,5021,504.654
09. Okt. 202321,5021,5021,5021,5021,50-
06. Okt. 202321,5021,1221,1221,5021,502.387
05. Okt. 202321,5021,8521,8521,5021,50860
04. Okt. 202321,5021,5021,5021,5021,50-
03. Okt. 202321,5021,9821,9021,5021,5010.405
02. Okt. 202321,5022,0021,0221,5021,5056.889
29. Sept. 202321,5021,9821,7521,5021,5015.011
28. Sept. 202322,5022,0021,0221,5021,5068.164
27. Sept. 202322,5022,9922,4122,5022,5016.573
26. Sept. 202322,5022,5022,5022,5022,50-
25. Sept. 202323,5023,3023,0022,5022,5010.227
22. Sept. 202323,5023,5023,5023,5023,50-
21. Sept. 202323,0023,4123,4123,5023,50500
20. Sept. 202323,5023,7023,0023,0023,00175.790
19. Sept. 202323,0022,9522,9523,5023,5043.572
18. Sept. 202322,5023,0022,3523,0023,0039.682
15. Sept. 202322,5022,5022,5022,5022,50-
14. Sept. 202323,5023,0022,3023,0023,0046.099
13. Sept. 202323,5022,5022,5023,5023,50500
12. Sept. 202324,0023,5023,0023,5023,5066.705
11. Sept. 202322,5024,8923,0024,0024,00257.760
08. Sept. 202321,5021,9521,8822,0022,0047.559
07. Sept. 202321,5021,8821,8821,5021,508.837
06. Sept. 202322,5022,5021,2522,0022,0023.690
05. Sept. 202324,0023,0422,0023,0023,0098.999
04. Sept. 202324,0023,8022,6524,0024,00113.280
01. Sept. 202324,0024,2824,2824,0024,00239
31. Aug. 202324,0023,2523,2524,0024,00134
30. Aug. 202323,5023,9223,9223,5023,509.993
29. Aug. 202323,5023,5023,5023,5023,50-
25. Aug. 202323,5024,0024,0023,5023,5041.666
24. Aug. 202323,5023,9823,0023,5023,5015.969
23. Aug. 202323,0023,9523,4523,5023,5060.620
22. Aug. 202323,0023,0023,0023,0023,00-
21. Aug. 202323,5023,1022,9022,5022,5058.911
18. Aug. 202323,5023,1023,1023,5023,501.189
17. Aug. 202323,5023,8823,7723,5023,507.920
16. Aug. 202325,5025,0024,0024,5024,5030.000
15. Aug. 202325,5025,5025,5025,5025,50-
14. Aug. 202325,5025,7025,7025,5025,503.500
11. Aug. 202325,5025,5025,5025,5025,50-
10. Aug. 202327,0025,6625,1326,0026,0048.370
09. Aug. 202327,0027,0027,0027,0027,00-
08. Aug. 202327,0027,0027,0027,0027,00-
07. Aug. 202327,0026,2726,0027,0027,0052.445
04. Aug. 202327,0027,0027,0027,0027,00-
03. Aug. 202327,0027,6227,6227,0027,0045
02. Aug. 202327,0027,7027,7027,0027,005.504
01. Aug. 202327,0027,7527,7527,0027,003.586
31. Juli 202327,0027,7526,1127,0027,0064.987
28. Juli 202327,0027,2026,8827,0027,0068.276
27. Juli 202327,0026,2526,0027,0027,0015.090
26. Juli 202327,5028,0026,0027,0027,0055.065
25. Juli 202328,0028,0027,0028,0028,00209.157
24. Juli 202328,0027,9027,3628,0028,0049.245
21. Juli 202329,0028,7027,3028,0028,0083.004
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...