Deutsche Märkte öffnen in 6 Stunden 7 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.046,37 +1.280,44 (+2,38%) CMC Crypto 200
1.270,16 -0,58 (-0,05%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Tanfield Group PLC (TAN.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 03:55PM BST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Mai 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 30. Apr. 2024 | 4,0000 | 4,0800 | 3,7000 | 4,0100 | 4,0100 | 49.801 |
| 29. Apr. 2024 | 4,0000 | 4,0610 | 3,7110 | 3,8600 | 3,8600 | 112.804 |
| 26. Apr. 2024 | 3,7000 | 3,7000 | 3,7000 | 3,9100 | 3,9100 | 199 |
| 25. Apr. 2024 | 4,0000 | 4,0030 | 4,0000 | 3,9000 | 3,9000 | 50.599 |
| 24. Apr. 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 23. Apr. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 22. Apr. 2024 | 3,9000 | 4,1000 | 3,9000 | 3,9000 | 3,9000 | 122.550 |
| 19. Apr. 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 18. Apr. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 17. Apr. 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 16. Apr. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9500 | 3,9500 | 75.000 |
| 15. Apr. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9500 | 3,9500 | 880.125 |
| 12. Apr. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,9500 | 3,9500 | 65.716 |
| 11. Apr. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 10. Apr. 2024 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 634 |
| 09. Apr. 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 08. Apr. 2024 | 3,6000 | 3,9000 | 3,6000 | 3,7500 | 3,7500 | 15.218 |
| 05. Apr. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,8500 | 3,8500 | 680 |
| 04. Apr. 2024 | 3,6000 | 3,6150 | 3,6150 | 3,8500 | 3,8500 | 12.037 |
| 03. Apr. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,8500 | 3,8500 | 1.581 |
| 02. Apr. 2024 | 3,7000 | 3,7000 | 3,7000 | 3,8200 | 3,8200 | 757 |
| 28. März 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 27. März 2024 | 3,6150 | 3,6150 | 3,6150 | 3,8500 | 3,8500 | 8.285 |
| 26. März 2024 | 4,1000 | 4,1000 | 3,6000 | 3,8500 | 3,8500 | 485 |
| 25. März 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 22. März 2024 | 3,6150 | 3,6150 | 3,6150 | 3,8500 | 3,8500 | 1.268 |
| 21. März 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 20. März 2024 | 4,1000 | 4,1000 | 4,1000 | 3,8500 | 3,8500 | 133.950 |
| 19. März 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 18. März 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 15. März 2024 | 3,6460 | 3,6460 | 3,6460 | 4,0500 | 4,0500 | 1.496 |
| 14. März 2024 | 3,6000 | 3,7200 | 3,0600 | 4,1000 | 4,1000 | 584.405 |
| 13. März 2024 | 3,6000 | 3,6030 | 3,0600 | 3,6500 | 3,6500 | 91.353 |
| 12. März 2024 | 3,6000 | 3,6030 | 3,6000 | 3,6500 | 3,6500 | 6.197 |
| 11. März 2024 | 3,6000 | 3,6030 | 3,6000 | 3,6500 | 3,6500 | 4.574 |
| 08. März 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6500 | 3,6500 | 128 |
| 07. März 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6500 | 3,6500 | 32.800 |
| 06. März 2024 | 3,6000 | 3,7000 | 3,6000 | 3,6500 | 3,6500 | 51.344 |
| 05. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6500 | 3,6500 | 2.824 |
| 04. März 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 01. März 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 29. Feb. 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6500 | 3,6500 | 1.540 |
| 28. Feb. 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6500 | 3,6500 | 3.424 |
| 27. Feb. 2024 | 3,7000 | 3,7000 | 3,6030 | 3,6500 | 3,6500 | 59.824 |
| 26. Feb. 2024 | 3,6000 | 3,7000 | 3,6000 | 3,6500 | 3,6500 | 10.576 |
| 23. Feb. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,6500 | 3,6500 | 45 |
| 22. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 21. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 20. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 19. Feb. 2024 | 3,6000 | 3,7000 | 3,5000 | 3,6500 | 3,6500 | 103.023 |
| 16. Feb. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 15. Feb. 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 14. Feb. 2024 | 3,8000 | 3,9000 | 3,8000 | 3,7500 | 3,7500 | 817.000 |
| 13. Feb. 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 12. Feb. 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 09. Feb. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,4500 | 3,4500 | 100.000 |
| 08. Feb. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,7500 | 3,7500 | 123 |
| 07. Feb. 2024 | 3,6150 | 3,6150 | 3,6150 | 3,8500 | 3,8500 | 191 |
| 06. Feb. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8500 | 3,8500 | 24.457 |
| 05. Feb. 2024 | 3,6150 | 3,6150 | 3,6150 | 3,8500 | 3,8500 | 3.199 |
| 02. Feb. 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 01. Feb. 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 31. Jan. 2024 | 3,9000 | 3,9000 | 3,9000 | 4,0500 | 4,0500 | 300.000 |
| 30. Jan. 2024 | 3,6000 | 3,8000 | 3,6000 | 3,7500 | 3,7500 | 167.599 |
| 29. Jan. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,7000 | 3,7000 | 561 |
| 26. Jan. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,8000 | 3,8000 | 5.000 |
| 25. Jan. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 24. Jan. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 23. Jan. 2024 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 355 |
| 22. Jan. 2024 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 575 |
| 19. Jan. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 18. Jan. 2024 | 3,6000 | 3,6120 | 3,5000 | 3,8000 | 3,8000 | 75.730 |
| 17. Jan. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 16. Jan. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,8000 | 3,8000 | 243 |
| 15. Jan. 2024 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 2.600 |
| 12. Jan. 2024 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 1.757 |
| 11. Jan. 2024 | 3,6000 | 3,6120 | 3,6000 | 3,8000 | 3,8000 | 1.315 |
| 10. Jan. 2024 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 1.155 |
| 09. Jan. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 08. Jan. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 33.759 |
| 05. Jan. 2024 | 3,8200 | 4,0000 | 3,8200 | 3,9000 | 3,9000 | 25.000 |
| 04. Jan. 2024 | 3,8000 | 3,9900 | 3,8000 | 3,9000 | 3,9000 | 2.702 |
| 03. Jan. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,9000 | 3,9000 | 1.248 |
| 02. Jan. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 29. Dez. 2023 | 4,0000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 50.308 |
| 28. Dez. 2023 | 3,6000 | 3,6000 | 3,5000 | 3,8000 | 3,8000 | 49.024 |
| 27. Dez. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 22. Dez. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 21. Dez. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 20. Dez. 2023 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 1.610 |
| 19. Dez. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 18. Dez. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 15. Dez. 2023 | 3,8000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 283.783 |
| 14. Dez. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 70.000 |
| 13. Dez. 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 12. Dez. 2023 | 3,6000 | 4,1400 | 3,6000 | 3,9000 | 3,9000 | 3.970 |
| 11. Dez. 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 08. Dez. 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 07. Dez. 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
