Deutsche Märkte schließen in 4 Stunden 7 Minuten
DAX
16.136,82 +144,15 (+0,90%) Euro Stoxx 50
4.371,61 +23,59 (+0,54%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Gold
2.060,70 +0,50 (+0,02%) EUR/USD
1,0990 -0,0008 (-0,08%) Bitcoin EUR
34.671,93 +823,33 (+2,43%)
Thor Energy Plc (THR.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 12:06PM GMT. Markt geöffnet.
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Nov. 2023 | 1,5505 | 1,5525 | 1,5505 | 1,5525 | 1,5525 | 10.487 |
| 28. Nov. 2023 | 1,5750 | 1,6000 | 1,5500 | 1,5750 | 1,5750 | 48.015 |
| 27. Nov. 2023 | 1,5750 | 1,5530 | 1,5500 | 1,5750 | 1,5750 | 21.931 |
| 24. Nov. 2023 | 1,5750 | 1,6000 | 1,5500 | 1,5750 | 1,5750 | 1.577.715 |
| 23. Nov. 2023 | 1,5750 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 13.489 |
| 22. Nov. 2023 | 1,5750 | 1,5500 | 1,5500 | 1,5750 | 1,5750 | 55 |
| 21. Nov. 2023 | 1,5750 | 1,6000 | 1,5530 | 1,5750 | 1,5750 | 84.152 |
| 20. Nov. 2023 | 1,5750 | 1,5530 | 1,5530 | 1,5750 | 1,5750 | 56.303 |
| 17. Nov. 2023 | 1,5750 | 1,5700 | 1,5510 | 1,5750 | 1,5750 | 24.128 |
| 16. Nov. 2023 | 1,5750 | 1,6000 | 1,5500 | 1,5750 | 1,5750 | 402.330 |
| 15. Nov. 2023 | 1,5500 | 1,6190 | 1,5000 | 1,5750 | 1,5750 | 676.031 |
| 14. Nov. 2023 | 1,4500 | 1,5000 | 1,4020 | 1,4500 | 1,4500 | 56.621 |
| 13. Nov. 2023 | 1,5500 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 347.468 |
| 10. Nov. 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 199.649 |
| 09. Nov. 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 406.557 |
| 08. Nov. 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 177.364 |
| 07. Nov. 2023 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 10.386 |
| 06. Nov. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 2.500 |
| 03. Nov. 2023 | 1,6000 | 1,7000 | 1,5370 | 1,6000 | 1,6000 | 321.130 |
| 02. Nov. 2023 | 1,5500 | 1,5500 | 1,5370 | 1,5500 | 1,5500 | 8.481 |
| 01. Nov. 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 220.154 |
| 31. Okt. 2023 | 1,5500 | 1,5370 | 1,5000 | 1,5500 | 1,5500 | 173.006 |
| 30. Okt. 2023 | 1,5500 | 1,5500 | 1,5350 | 1,5500 | 1,5500 | 31.296 |
| 27. Okt. 2023 | 1,5500 | 1,5500 | 1,5350 | 1,5500 | 1,5500 | 80.010 |
| 26. Okt. 2023 | 1,5500 | 1,5600 | 1,5350 | 1,5500 | 1,5500 | 6.473 |
| 25. Okt. 2023 | 1,5500 | 1,5600 | 1,5000 | 1,5500 | 1,5500 | 97.177 |
| 24. Okt. 2023 | 1,5500 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 452.211 |
| 23. Okt. 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 302.344 |
| 20. Okt. 2023 | 1,5500 | 1,5750 | 1,5020 | 1,5500 | 1,5500 | 180.711 |
| 19. Okt. 2023 | 1,5500 | 1,5720 | 1,5000 | 1,5500 | 1,5500 | 60.677 |
| 18. Okt. 2023 | 1,6000 | 1,6980 | 1,5000 | 1,5500 | 1,5500 | 569.278 |
| 17. Okt. 2023 | 1,6500 | 1,7000 | 1,5000 | 1,5000 | 1,5000 | 74.663 |
| 16. Okt. 2023 | 1,7000 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 12.355 |
| 13. Okt. 2023 | 1,7000 | 1,6400 | 1,5550 | 1,7000 | 1,7000 | 147.194 |
| 12. Okt. 2023 | 1,7500 | 1,7190 | 1,6450 | 1,7500 | 1,7500 | 11.968 |
| 11. Okt. 2023 | 1,8000 | 1,9000 | 1,6000 | 1,7500 | 1,7500 | 98.405 |
| 10. Okt. 2023 | 1,8000 | 1,7900 | 1,7880 | 1,8000 | 1,8000 | 10.412 |
| 09. Okt. 2023 | 1,8000 | 1,7360 | 1,7200 | 1,8000 | 1,8000 | 23.485 |
| 06. Okt. 2023 | 1,8000 | 1,8200 | 1,7200 | 1,8000 | 1,8000 | 9.291 |
| 05. Okt. 2023 | 1,8500 | 1,7200 | 1,7000 | 1,8000 | 1,8000 | 298.220 |
| 04. Okt. 2023 | 1,8500 | 2,0000 | 1,7000 | 2,0000 | 2,0000 | 99.164 |
| 03. Okt. 2023 | 1,8500 | 2,0000 | 1,7000 | 1,8500 | 1,8500 | 89.951 |
| 02. Okt. 2023 | 1,8500 | 1,8380 | 1,7000 | 1,8500 | 1,8500 | 36.082 |
| 29. Sept. 2023 | 1,8500 | 2,0000 | 1,7000 | 1,9000 | 1,9000 | 155.055 |
| 28. Sept. 2023 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 12.442 |
| 27. Sept. 2023 | 1,9000 | 2,0400 | 1,7000 | 2,0400 | 2,0400 | 908.727 |
| 26. Sept. 2023 | 1,9000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 486.424 |
| 25. Sept. 2023 | 1,7500 | 1,9000 | 1,7000 | 1,8500 | 1,8500 | 792.276 |
| 22. Sept. 2023 | 1,7500 | 1,7450 | 1,7450 | 1,7500 | 1,7500 | 8.995 |
| 21. Sept. 2023 | 1,7500 | 1,7500 | 1,6000 | 1,7500 | 1,7500 | 106.411 |
| 20. Sept. 2023 | 1,7500 | 1,7900 | 1,7300 | 1,7500 | 1,7500 | 211.887 |
| 19. Sept. 2023 | 1,5500 | 1,6000 | 1,3700 | 1,5250 | 1,5250 | 359.294 |
| 18. Sept. 2023 | 1,7500 | 1,8000 | 1,3600 | 1,5500 | 1,5500 | 741.452 |
| 15. Sept. 2023 | 1,8000 | 1,8980 | 1,7600 | 1,8000 | 1,8000 | 508.788 |
| 14. Sept. 2023 | 1,8000 | 1,8400 | 1,7000 | 1,8000 | 1,8000 | 56.660 |
| 13. Sept. 2023 | 1,8000 | 1,8500 | 1,7000 | 1,8000 | 1,8000 | 31.860 |
| 12. Sept. 2023 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 45.938 |
| 11. Sept. 2023 | 1,8000 | 1,8660 | 1,7000 | 1,8000 | 1,8000 | 197.508 |
| 08. Sept. 2023 | 1,8000 | 1,9000 | 1,7750 | 1,8000 | 1,8000 | 102.117 |
| 07. Sept. 2023 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 25.729 |
| 06. Sept. 2023 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 36.357 |
| 05. Sept. 2023 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 416.489 |
| 04. Sept. 2023 | 1,7500 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 464.821 |
| 01. Sept. 2023 | 1,6500 | 1,8000 | 1,6000 | 1,8000 | 1,8000 | 255.992 |
| 31. Aug. 2023 | 0,9250 | 1,8000 | 1,6000 | 1,6500 | 1,6500 | 99.012 |
| 31. Aug. 2023 | 1:10 Aktiensplit | |||||
| 30. Aug. 2023 | 1,7000 | 1,9000 | 1,6000 | 1,7000 | 1,7000 | 138.396 |
| 29. Aug. 2023 | 1,7000 | 1,8000 | 1,6300 | 1,7000 | 1,7000 | 40.524 |
| 25. Aug. 2023 | 1,7000 | 1,8000 | 1,6200 | 1,7000 | 1,7000 | 564.158 |
| 24. Aug. 2023 | 1,9000 | 1,9700 | 1,6000 | 1,8400 | 1,8400 | 778.302 |
| 23. Aug. 2023 | 2,0000 | 2,1900 | 1,8000 | 1,9000 | 1,9000 | 361.154 |
| 22. Aug. 2023 | 2,2500 | 2,4900 | 1,7000 | 2,0000 | 2,0000 | 483.439 |
| 21. Aug. 2023 | 2,2500 | 2,5000 | 2,0000 | 2,5000 | 2,5000 | 62.621 |
| 18. Aug. 2023 | 2,2500 | 2,5000 | 2,0000 | 2,4700 | 2,4700 | 27.598 |
| 17. Aug. 2023 | 2,2500 | 2,4700 | 2,0000 | 2,2500 | 2,2500 | 84.394 |
| 16. Aug. 2023 | 2,2500 | 2,5000 | 2,0000 | 2,2500 | 2,2500 | 36.960 |
| 15. Aug. 2023 | 2,2500 | 2,4600 | 2,0000 | 2,4600 | 2,4600 | 37.445 |
| 14. Aug. 2023 | 2,2500 | 2,2800 | 2,0000 | 2,2500 | 2,2500 | 90.087 |
| 11. Aug. 2023 | 2,2500 | 2,5000 | 2,0000 | 2,2500 | 2,2500 | 139.707 |
| 10. Aug. 2023 | 2,2500 | 2,4800 | 2,0000 | 2,2500 | 2,2500 | 90.107 |
| 09. Aug. 2023 | 2,2500 | 2,5000 | 2,0000 | 2,2500 | 2,2500 | 84.871 |
| 08. Aug. 2023 | 2,3500 | 2,5000 | 2,2000 | 2,2500 | 2,2500 | 35.842 |
| 07. Aug. 2023 | 2,6000 | 2,5000 | 2,2000 | 2,3500 | 2,3500 | 447.972 |
| 04. Aug. 2023 | 2,6000 | 2,5000 | 2,2200 | 2,6000 | 2,6000 | 185.945 |
| 03. Aug. 2023 | 2,6000 | 2,9800 | 2,2000 | 2,6000 | 2,6000 | 68.969 |
| 02. Aug. 2023 | 2,6000 | 3,0000 | 2,3700 | 2,6300 | 2,6300 | 36.280 |
| 01. Aug. 2023 | 2,6000 | 2,7500 | 2,3500 | 2,6000 | 2,6000 | 131.875 |
| 31. Juli 2023 | 2,3500 | 2,9000 | 2,4000 | 2,6000 | 2,6000 | 307.036 |
| 28. Juli 2023 | 2,3500 | 2,5500 | 2,2000 | 2,5500 | 2,5500 | 32.203 |
| 27. Juli 2023 | 2,1000 | 2,5000 | 2,0100 | 2,3500 | 2,3500 | 1.293.384 |
| 26. Juli 2023 | 2,1000 | 2,1700 | 2,0000 | 2,1000 | 2,1000 | 107.126 |
| 25. Juli 2023 | 1,9500 | 2,1900 | 1,7500 | 2,1000 | 2,1000 | 358.301 |
| 24. Juli 2023 | 2,1000 | 2,2000 | 1,7000 | 2,0800 | 2,0800 | 475.555 |
| 21. Juli 2023 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 5.915 |
| 20. Juli 2023 | 2,1000 | 2,2000 | 2,1500 | 2,2000 | 2,2000 | 18.624 |
| 19. Juli 2023 | 2,2500 | 2,3000 | 1,9000 | 2,1000 | 2,1000 | 194.747 |
| 18. Juli 2023 | 2,2500 | 2,3000 | 2,0000 | 2,2500 | 2,2500 | 5.552 |
| 17. Juli 2023 | 2,2500 | 2,5000 | 1,9700 | 2,2500 | 2,2500 | 91.040 |
| 14. Juli 2023 | 2,2500 | 2,5000 | 2,0000 | 2,2500 | 2,2500 | 45.846 |
| 13. Juli 2023 | 2,2500 | 2,4000 | 2,0300 | 2,2500 | 2,2500 | 183.094 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
