Deutsche Märkte öffnen in 6 Stunden 5 Minuten

Tesco PLC (TSCO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
309,10-2,00 (-0,64%)
Börsenschluss: 04:56PM BST
Zeitraum:
30. Mai 2023 - 30. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Mai 20240,000,000,00309,10309,1085
28. Mai 2024315,00316,00310,30311,10311,1019.263.403
24. Mai 2024310,10316,10308,00315,00315,0034.574.474
23. Mai 2024312,10314,00309,80312,30312,3033.723.969
22. Mai 2024311,60315,20309,90312,00312,0043.157.821
21. Mai 2024309,80312,80308,00311,90311,9015.756.447
20. Mai 2024311,40314,45310,40310,40310,4013.207.980
17. Mai 2024306,50311,70305,80310,90310,9019.448.547
16. Mai 2024302,00312,60300,30306,70306,7014.737.096
16. Mai 20248.25 Dividende
15. Mai 2024313,70314,90309,80310,70302,4546.749.274
14. Mai 2024312,60314,75310,70313,90305,5729.503.599
13. Mai 2024311,00314,00309,20312,60304,3023.690.751
10. Mai 2024309,80313,17308,10311,70303,4210.747.938
09. Mai 2024308,20312,00305,90310,20301,9636.581.337
08. Mai 2024305,90309,70304,80307,80299,6310.785.317
07. Mai 2024301,70307,30300,90304,30296,2216.121.251
03. Mai 2024300,20302,20297,60298,30290,3811.224.819
02. Mai 2024300,50302,26298,10299,80291,8424.214.238
01. Mai 2024296,50299,30299,30300,00292,032.186.459
30. Apr. 2024294,50297,20287,10296,30288,4321.836.963
29. Apr. 2024289,60295,20288,20292,00284,2516.779.176
26. Apr. 2024290,80292,70286,70288,90281,2311.207.401
25. Apr. 2024291,80292,20288,10289,80282,1022.889.283
24. Apr. 2024292,80294,20290,90291,40283,6611.929.766
23. Apr. 2024293,00296,40293,00293,00285,2255.430.141
22. Apr. 2024285,30292,70285,30291,10283,3713.901.835
19. Apr. 2024281,40282,45279,30281,40273,9310.187.880
18. Apr. 2024283,80285,00281,40282,70275,1913.120.964
17. Apr. 2024278,90283,80277,50282,20274,7113.408.288
16. Apr. 2024283,70285,30280,20280,80273,3458.037.065
15. Apr. 2024284,10287,00283,40286,30278,7015.873.246
12. Apr. 2024282,60286,70280,70282,90275,3925.554.004
11. Apr. 2024295,30297,70278,35282,00274,5159.610.125
10. Apr. 2024284,70306,10284,00297,00289,1132.244.705
09. Apr. 2024286,90288,50284,70287,50279,8722.460.366
08. Apr. 2024289,60290,70287,10288,00280,3517.711.285
05. Apr. 2024290,30290,77286,70289,60281,9114.723.698
04. Apr. 2024293,20295,64291,10292,30284,5415.753.043
03. Apr. 2024294,10295,80292,50293,60285,8022.271.657
02. Apr. 2024296,80298,40294,00294,90287,0714.076.530
28. März 2024298,60300,10296,60296,60288,7218.348.123
27. März 2024297,70300,05296,35298,20290,2810.287.004
26. März 2024292,40297,40292,40296,80288,9211.464.741
25. März 2024294,20295,10293,10293,70285,9011.545.048
22. März 2024292,80295,80292,42294,20286,3921.654.732
21. März 2024286,00292,80286,00292,00284,2517.952.465
20. März 2024285,70287,00284,20285,70278,1112.123.864
19. März 2024287,00288,90286,30287,70280,0641.664.330
18. März 2024287,80288,40285,40287,80280,169.211.811
15. März 2024286,30288,90285,30287,60279,9636.549.631
14. März 2024286,70287,60285,10286,10278,5011.658.373
13. März 2024286,40286,60283,60286,00278,4117.848.967
12. März 2024284,00286,00282,80285,80278,2124.801.547
11. März 2024285,10286,60282,20282,20274,7133.775.456
08. März 2024284,70286,40282,90286,20278,6010.986.946
07. März 2024280,00284,40280,00283,70276,1746.615.901
06. März 2024276,60282,20276,16280,40272,9534.515.370
05. März 2024275,00276,30272,80276,30268,9625.660.600
04. März 2024277,10277,10273,60275,90268,5715.338.005
01. März 2024280,10281,50277,10277,60270,2320.408.217
29. Feb. 2024278,20280,90277,50278,80271,4021.705.224
28. Feb. 2024278,90280,70275,56277,30269,9423.160.314
27. Feb. 2024278,10280,30275,80277,60270,2312.826.350
26. Feb. 2024279,50280,00277,40278,50271,1114.325.758
23. Feb. 2024276,80279,70276,80279,70272,2715.990.333
22. Feb. 2024284,00284,30275,90276,80269,4520.826.795
21. Feb. 2024285,60288,80283,10285,50277,9218.231.402
20. Feb. 2024281,20285,30281,20284,50276,9511.066.121
19. Feb. 2024279,50281,50278,60281,10273,6427.436.672
16. Feb. 2024276,60280,10275,64279,60272,1840.962.745
15. Feb. 2024278,10278,40274,00276,20268,8722.333.755
14. Feb. 2024275,70278,80275,70277,20269,8417.059.908
13. Feb. 2024278,80279,20272,30273,70266,4324.051.116
12. Feb. 2024281,30281,80278,00279,60272,1813.404.103
09. Feb. 2024284,50287,20279,90280,50273,0514.468.326
08. Feb. 2024280,10282,90278,90280,40272,9514.538.147
07. Feb. 2024290,20290,60280,00280,00272,5720.561.150
06. Feb. 2024291,20293,20287,90289,90282,2010.955.424
05. Feb. 2024290,80294,20289,70289,80282,1027.142.587
02. Feb. 2024287,00293,00285,59290,80283,0847.106.808
01. Feb. 2024286,00288,10281,10282,90275,3924.091.596
31. Jan. 2024292,60292,70286,00286,60278,9923.820.605
30. Jan. 2024292,90293,90289,74292,10284,3420.629.925
29. Jan. 2024294,00295,80292,50292,50284,7328.189.066
26. Jan. 2024298,40299,80291,40293,50285,7149.114.438
25. Jan. 2024297,40300,40297,17298,80290,8729.401.444
24. Jan. 2024297,60299,76296,50298,80290,8714.405.901
23. Jan. 2024299,10299,90298,10298,80290,8720.268.686
22. Jan. 2024297,50298,40296,20298,40290,4818.313.358
19. Jan. 2024297,10299,00294,65296,00288,1429.823.297
18. Jan. 2024298,60301,00295,40296,10288,2414.761.773
17. Jan. 2024300,80301,50297,60299,60291,6424.082.825
16. Jan. 2024300,00303,00299,10302,30294,2754.394.310
15. Jan. 2024299,16301,80296,24300,60292,6222.434.800
12. Jan. 2024293,60298,10293,20296,90289,0231.744.984
11. Jan. 2024301,60303,60292,20292,40284,6438.982.889
10. Jan. 2024299,00299,00294,50296,40288,5341.901.591
09. Jan. 2024302,60303,70300,00300,50292,5213.630.120
08. Jan. 2024300,70303,50298,80303,50295,4452.286.331
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...