Deutsche Märkte geschlossen

Tullow Oil plc (TLW.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
31,16-0,34 (-1,08%)
Börsenschluss: 04:35PM GMT
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 202431,4031,9630,9231,1631,164.033.170
27. März 202431,9831,9830,3331,5031,502.207.419
26. März 202431,4831,9230,1631,9231,924.149.797
25. März 202429,6431,5029,3631,5031,5014.135.163
22. März 202428,0628,8227,3228,3628,363.745.011
21. März 202429,6029,6028,1128,3828,383.108.976
20. März 202428,8029,2228,0229,0229,023.206.047
19. März 202429,5429,6528,5928,7628,762.766.830
18. März 202428,5029,5227,3229,0629,067.354.916
15. März 202427,3828,4226,7027,9627,9630.105.667
14. März 202426,8227,9826,3227,2027,203.828.185
13. März 202427,6827,7826,8027,1427,145.408.624
12. März 202427,0028,0226,6226,6226,624.164.239
11. März 202428,9628,9626,8627,1027,104.827.883
08. März 202430,0230,0227,9528,2428,244.720.632
07. März 202429,0029,9828,7029,3629,363.774.001
06. März 202428,6029,6627,0229,0229,027.325.582
05. März 202429,0029,0027,6028,2628,264.904.486
04. März 202428,7429,5628,0628,3428,342.170.510
01. März 202429,0029,2228,0228,7828,784.322.786
29. Feb. 202429,2029,2028,0428,1428,145.445.222
28. Feb. 202428,5030,1228,0029,1029,103.585.497
27. Feb. 202430,1430,1428,6628,9228,922.909.921
26. Feb. 202429,1029,8428,0229,7029,702.916.502
23. Feb. 202428,3029,4827,9028,7628,764.074.334
22. Feb. 202430,5030,5028,5028,5028,505.113.943
21. Feb. 202430,5030,5029,3630,0830,081.746.399
20. Feb. 202430,3030,6429,5029,5029,502.123.314
19. Feb. 202430,6431,3630,4030,6230,621.703.663
16. Feb. 202429,3030,9829,3030,8230,821.856.183
15. Feb. 202430,0031,5029,1830,0830,082.827.988
14. Feb. 202431,0031,2730,2430,4430,442.284.261
13. Feb. 202432,0032,0030,2630,5230,521.461.243
12. Feb. 202430,5031,9830,4631,1231,122.004.300
09. Feb. 202429,0231,2829,0230,6830,682.774.839
08. Feb. 202429,1030,3928,7430,0430,042.356.728
07. Feb. 202430,0030,4429,0029,0029,002.902.200
06. Feb. 202428,5030,8628,5030,3830,382.637.633
05. Feb. 202429,9430,9829,3229,8029,802.323.371
02. Feb. 202431,7032,0030,0030,5030,502.539.265
01. Feb. 202430,3831,7230,3030,5630,562.700.011
31. Jan. 202432,0632,4430,9631,0231,024.058.983
30. Jan. 202433,5433,5431,5632,5232,522.123.830
29. Jan. 202432,0233,4432,0032,2232,223.282.258
26. Jan. 202433,9633,9632,1232,4232,426.045.849
25. Jan. 202433,5035,8432,1434,5034,5013.374.405
24. Jan. 202429,2833,7429,2833,4433,446.367.784
23. Jan. 202430,0430,9029,9130,2030,203.754.605
22. Jan. 202430,4430,8029,5430,0030,003.310.404
19. Jan. 202432,0032,0030,3030,5030,503.570.580
18. Jan. 202432,0032,0030,9431,1831,183.722.985
17. Jan. 202432,6033,4630,8231,2431,244.886.490
16. Jan. 202432,4433,4832,0832,6032,602.847.763
15. Jan. 202432,3933,4431,9232,9032,903.631.129
12. Jan. 202432,1033,7632,1032,7032,704.911.779
11. Jan. 202431,5033,1730,6732,2032,2010.627.410
10. Jan. 202434,7034,7031,3231,4431,4410.435.161
09. Jan. 202436,1836,1833,1233,1233,125.376.678
08. Jan. 202436,0036,4634,3434,5834,584.427.503
05. Jan. 202438,0638,0635,8436,5036,505.786.474
04. Jan. 202436,8438,3836,4037,0037,004.557.137
03. Jan. 202437,7238,9036,5038,8038,804.333.781
02. Jan. 202438,2239,5037,7638,2838,285.881.802
29. Dez. 202337,6639,3037,6638,9238,922.829.906
28. Dez. 202338,3039,2837,4838,4438,442.581.239
27. Dez. 202337,3839,1035,7838,5438,542.668.007
22. Dez. 202337,4238,9637,2638,5038,502.439.426
21. Dez. 202335,0237,9834,9237,6437,644.086.383
20. Dez. 202335,0237,4234,5236,7036,704.471.173
19. Dez. 202334,3436,4634,0235,5835,581.676.509
18. Dez. 202334,0436,7834,0435,5435,546.061.521
15. Dez. 202334,6836,8832,5036,1636,1629.520.249
14. Dez. 202332,0034,7231,8634,4234,423.939.143
13. Dez. 202333,0034,7432,0032,7232,723.148.816
12. Dez. 202334,5035,1033,0233,1633,161.990.314
11. Dez. 202335,8035,8033,0234,0434,041.959.681
08. Dez. 202334,2035,1233,9834,4634,462.201.289
07. Dez. 202333,4235,2033,1834,0834,081.633.248
06. Dez. 202333,4634,9433,0233,4033,403.091.376
05. Dez. 202334,5036,0033,7033,9833,981.463.234
04. Dez. 202336,6436,8434,6435,0835,083.535.357
01. Dez. 202336,0036,9635,4635,9835,981.982.971
30. Nov. 202335,0037,4835,0036,1436,144.651.644
29. Nov. 202338,8038,9836,3636,3636,362.717.551
28. Nov. 202338,0238,6237,5637,9237,922.703.011
27. Nov. 202338,5038,9837,6638,5038,502.058.238
24. Nov. 202338,1438,8036,6438,4438,444.799.266
23. Nov. 202336,4638,9436,1238,5038,502.315.463
22. Nov. 202337,1438,2436,8437,7037,703.814.928
21. Nov. 202338,0638,2035,6037,5037,502.006.821
20. Nov. 202335,8838,4835,8838,0038,003.328.340
17. Nov. 202335,0637,6734,6037,6437,645.107.043
16. Nov. 202336,5237,5034,3235,2635,266.631.084
15. Nov. 202334,0037,5032,9036,9436,9411.076.442
14. Nov. 202332,5033,9231,5833,5033,503.136.982
13. Nov. 202331,0033,4930,9031,9031,907.392.630
10. Nov. 202331,5031,6630,2230,4030,401.970.121
09. Nov. 202330,7032,1430,0431,0231,023.596.273
08. Nov. 202330,6032,1430,1230,6630,663.243.677
07. Nov. 202332,9433,1831,3231,4031,404.637.145
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...