Deutsche Märkte schließen in 3 Stunden 5 Minuten
DAX
18.003,09 -85,61 (-0,47%) Euro Stoxx 50
4.957,53 -32,35 (-0,65%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.339,50 +1,10 (+0,05%) EUR/USD
1,0719 +0,0018 (+0,17%) Bitcoin EUR
59.706,79 -2.441,82 (-3,93%)
Thor Energy Plc (THR.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 01:01PM BST. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 1,1000 | 1,2200 | 1,1000 | 1,2200 | 1,2200 | 171.601 |
| 24. Apr. 2024 | 1,2000 | 1,1200 | 1,1200 | 1,2000 | 1,2000 | 35.526 |
| 23. Apr. 2024 | 1,2500 | 1,3000 | 1,0000 | 1,1000 | 1,1000 | 719.449 |
| 22. Apr. 2024 | 1,2500 | 1,3000 | 1,1800 | 1,1800 | 1,1800 | 94.382 |
| 19. Apr. 2024 | 1,2500 | 1,2280 | 1,2000 | 1,2500 | 1,2500 | 103.034 |
| 18. Apr. 2024 | 1,2500 | 1,2280 | 1,2000 | 1,2500 | 1,2500 | 246.609 |
| 17. Apr. 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 59.798 |
| 16. Apr. 2024 | 1,3000 | 1,2280 | 1,2280 | 1,3000 | 1,3000 | 7.368 |
| 15. Apr. 2024 | 1,3000 | 1,2280 | 1,2280 | 1,3000 | 1,3000 | 3.098 |
| 12. Apr. 2024 | 1,3000 | 1,2200 | 1,2000 | 1,3000 | 1,3000 | 123.647 |
| 11. Apr. 2024 | 1,3000 | 1,2280 | 1,2000 | 1,3000 | 1,3000 | 2.646 |
| 10. Apr. 2024 | 1,3000 | 1,2280 | 1,2280 | 1,3000 | 1,3000 | 1.472 |
| 09. Apr. 2024 | 1,3000 | 1,2280 | 1,2000 | 1,3000 | 1,3000 | 22.288 |
| 08. Apr. 2024 | 1,3000 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 66.187 |
| 05. Apr. 2024 | 1,3000 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 84.342 |
| 04. Apr. 2024 | 1,3000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 5.000 |
| 03. Apr. 2024 | 1,3000 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 282.162 |
| 02. Apr. 2024 | 1,3000 | 1,2800 | 1,2100 | 1,3000 | 1,3000 | 16.998 |
| 28. März 2024 | 1,3000 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 42.665 |
| 27. März 2024 | 1,3000 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 126.562 |
| 26. März 2024 | 1,3500 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 72.514 |
| 25. März 2024 | 1,3500 | 1,3200 | 1,2000 | 1,3500 | 1,3500 | 186.653 |
| 22. März 2024 | 1,3000 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 86.470 |
| 21. März 2024 | 1,3500 | 1,3000 | 1,3000 | 1,3500 | 1,3500 | 44.513 |
| 20. März 2024 | 1,3500 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 29.837 |
| 19. März 2024 | 1,3500 | 1,3400 | 1,3000 | 1,3500 | 1,3500 | 21.329 |
| 18. März 2024 | 1,3500 | 1,3100 | 1,3000 | 1,3500 | 1,3500 | 30.787 |
| 15. März 2024 | 1,3500 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 230.573 |
| 14. März 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4300 | 1,4300 | 116.694 |
| 13. März 2024 | 1,4000 | 1,3890 | 1,3000 | 1,4000 | 1,4000 | 467.241 |
| 12. März 2024 | 1,4000 | 1,3890 | 1,3200 | 1,4000 | 1,4000 | 117.634 |
| 11. März 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 78.296 |
| 08. März 2024 | 1,4500 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 413.228 |
| 07. März 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 155.187 |
| 06. März 2024 | 1,5000 | 1,5500 | 1,4040 | 1,5000 | 1,5000 | 79.890 |
| 05. März 2024 | 1,5500 | 1,6000 | 1,4000 | 1,4500 | 1,4500 | 729.071 |
| 04. März 2024 | 1,6250 | 1,7000 | 1,5000 | 1,7000 | 1,7000 | 203.459 |
| 01. März 2024 | 1,6250 | 1,6200 | 1,5650 | 1,6250 | 1,6250 | 102.933 |
| 29. Feb. 2024 | 1,6500 | 1,7700 | 1,5000 | 1,6500 | 1,6500 | 646.231 |
| 28. Feb. 2024 | 1,4500 | 1,5000 | 1,4220 | 1,5000 | 1,5000 | 16.127 |
| 27. Feb. 2024 | 1,4500 | 1,4220 | 1,4220 | 1,4500 | 1,4500 | 2.236 |
| 26. Feb. 2024 | 1,4500 | 1,4220 | 1,4220 | 1,4500 | 1,4500 | 32.373 |
| 23. Feb. 2024 | 1,4500 | 1,4400 | 1,4200 | 1,4500 | 1,4500 | 149.346 |
| 22. Feb. 2024 | 1,4500 | 1,4200 | 1,4200 | 1,4500 | 1,4500 | 14.640 |
| 21. Feb. 2024 | 1,4500 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 157.312 |
| 20. Feb. 2024 | 1,5600 | 1,6000 | 1,4050 | 1,4500 | 1,4500 | 354.467 |
| 19. Feb. 2024 | 1,6500 | 1,7000 | 1,5200 | 1,6000 | 1,6000 | 276.380 |
| 16. Feb. 2024 | 1,6500 | 1,6300 | 1,6050 | 1,6500 | 1,6500 | 227.888 |
| 15. Feb. 2024 | 1,6500 | 1,6300 | 1,6000 | 1,6500 | 1,6500 | 153.717 |
| 14. Feb. 2024 | 1,6500 | 1,6300 | 1,6000 | 1,6500 | 1,6500 | 292.703 |
| 13. Feb. 2024 | 1,6500 | 1,6750 | 1,6000 | 1,6500 | 1,6500 | 370.594 |
| 12. Feb. 2024 | 1,6500 | 1,6850 | 1,6370 | 1,6500 | 1,6500 | 185.244 |
| 09. Feb. 2024 | 1,8500 | 1,9000 | 1,6250 | 1,6500 | 1,6500 | 492.690 |
| 08. Feb. 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 108.627 |
| 07. Feb. 2024 | 1,8500 | 1,8050 | 1,8050 | 1,8500 | 1,8500 | 28.574 |
| 06. Feb. 2024 | 1,8500 | 1,8990 | 1,8050 | 1,8500 | 1,8500 | 10.482 |
| 05. Feb. 2024 | 1,8500 | 1,8990 | 1,8100 | 1,8500 | 1,8500 | 224.103 |
| 02. Feb. 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 103.439 |
| 01. Feb. 2024 | 1,8500 | 1,8800 | 1,8040 | 1,8500 | 1,8500 | 153.271 |
| 31. Jan. 2024 | 1,8500 | 1,9100 | 1,8000 | 1,9100 | 1,9100 | 388.187 |
| 30. Jan. 2024 | 1,8500 | 1,9380 | 1,8040 | 1,8500 | 1,8500 | 526.411 |
| 29. Jan. 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 10.508 |
| 26. Jan. 2024 | 1,8500 | 1,9000 | 1,7000 | 1,8500 | 1,8500 | 106.373 |
| 25. Jan. 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 65.674 |
| 24. Jan. 2024 | 2,0000 | 2,0400 | 1,8000 | 1,8500 | 1,8500 | 629.795 |
| 23. Jan. 2024 | 2,1000 | 2,1500 | 2,0000 | 2,0000 | 2,0000 | 149.254 |
| 22. Jan. 2024 | 2,2000 | 2,5000 | 2,0000 | 2,1000 | 2,1000 | 947.745 |
| 19. Jan. 2024 | 2,1500 | 2,4000 | 2,1000 | 2,3500 | 2,3500 | 1.986.702 |
| 18. Jan. 2024 | 1,9500 | 2,2000 | 1,8880 | 2,1500 | 2,1500 | 1.413.140 |
| 17. Jan. 2024 | 1,9000 | 1,8900 | 1,8500 | 1,9000 | 1,9000 | 63.771 |
| 16. Jan. 2024 | 1,9000 | 2,0000 | 1,8000 | 2,0000 | 2,0000 | 488.968 |
| 15. Jan. 2024 | 1,8260 | 1,9750 | 1,7000 | 1,9200 | 1,9200 | 1.900.339 |
| 12. Jan. 2024 | 1,5500 | 1,6500 | 1,4000 | 1,5000 | 1,5000 | 648.563 |
| 11. Jan. 2024 | 1,5500 | 1,5990 | 1,5000 | 1,5500 | 1,5500 | 126.718 |
| 10. Jan. 2024 | 1,5500 | 1,5990 | 1,5100 | 1,5500 | 1,5500 | 9.087 |
| 09. Jan. 2024 | 1,5500 | 1,5300 | 1,5010 | 1,5500 | 1,5500 | 125.902 |
| 08. Jan. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 17.195 |
| 05. Jan. 2024 | 1,5500 | 1,5450 | 1,5000 | 1,5500 | 1,5500 | 317.650 |
| 04. Jan. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 101.614 |
| 03. Jan. 2024 | 1,5500 | 1,6000 | 1,6000 | 1,5500 | 1,5500 | 130 |
| 02. Jan. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 90.656 |
| 29. Dez. 2023 | 1,5500 | 1,5000 | 1,5000 | 1,5500 | 1,5500 | 13.490 |
| 28. Dez. 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 50.550 |
| 27. Dez. 2023 | 1,5500 | 1,5000 | 1,5000 | 1,5500 | 1,5500 | 1.357 |
| 22. Dez. 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 7.771 |
| 21. Dez. 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 125.742 |
| 20. Dez. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 19. Dez. 2023 | 1,5500 | 1,6000 | 1,4010 | 1,5500 | 1,5500 | 253.956 |
| 18. Dez. 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 22.896 |
| 15. Dez. 2023 | 1,5500 | 1,6000 | 1,4000 | 1,4500 | 1,4500 | 196.062 |
| 14. Dez. 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 180.778 |
| 13. Dez. 2023 | 1,5500 | 1,5300 | 1,5010 | 1,5500 | 1,5500 | 3.838 |
| 12. Dez. 2023 | 1,6000 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 127.470 |
| 11. Dez. 2023 | 1,6000 | 1,5500 | 1,5020 | 1,6000 | 1,6000 | 90.158 |
| 08. Dez. 2023 | 1,5500 | 1,6000 | 1,4500 | 1,5500 | 1,5500 | 174.738 |
| 07. Dez. 2023 | 1,6000 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 395.419 |
| 06. Dez. 2023 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 260.557 |
| 05. Dez. 2023 | 1,6000 | 1,6400 | 1,5220 | 1,6000 | 1,6000 | 275.922 |
| 04. Dez. 2023 | 1,5500 | 1,7000 | 1,5600 | 1,6000 | 1,6000 | 1.387.940 |
| 01. Dez. 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 1.430 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
