Deutsche Märkte öffnen in 6 Stunden 4 Minuten

Tesco PLC (TSCO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
286,70+2,60 (+0,92%)
Börsenschluss: 05:15PM GMT
Zeitraum:
07. Dez. 2022 - 07. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2023------
06. Dez. 2023------
05. Dez. 2023280,30285,50279,30284,10284,109.756.311
04. Dez. 2023278,90282,30277,80281,20281,2014.230.323
01. Dez. 2023280,00283,60278,80279,60279,6017.236.158
30. Nov. 2023284,00286,20283,20285,80285,8037.135.974
29. Nov. 2023283,60284,70282,50284,40284,4010.785.256
28. Nov. 2023283,60286,90281,60283,80283,8013.319.402
27. Nov. 2023284,00285,40282,00284,60284,6017.818.362
24. Nov. 2023278,80283,90276,90283,80283,8028.355.398
23. Nov. 2023280,40280,90277,50280,00280,006.923.259
22. Nov. 2023278,10280,05275,30279,80279,8022.545.723
21. Nov. 2023274,80277,00273,40276,50276,507.246.304
20. Nov. 2023276,20277,70274,50274,70274,707.271.301
17. Nov. 2023275,40287,00274,20276,00276,0019.057.313
16. Nov. 2023277,65281,00273,70275,30275,3015.566.466
15. Nov. 2023279,20280,90273,50273,50273,5031.655.259
14. Nov. 2023281,80283,50278,60278,60278,6015.571.422
13. Nov. 2023278,60281,90276,10281,50281,5014.927.225
10. Nov. 2023279,60281,00276,70277,70277,7035.062.144
09. Nov. 2023277,50279,70276,10279,30279,3010.332.472
08. Nov. 2023277,20281,10276,10278,00278,0068.801.529
07. Nov. 2023275,70278,10273,90277,00277,0022.937.967
06. Nov. 2023275,80277,40273,10275,90275,9067.131.318
03. Nov. 2023274,90277,30272,30275,80275,8013.930.639
02. Nov. 2023277,00279,80269,40274,00274,0023.241.164
01. Nov. 2023272,30274,00269,00271,00271,0019.455.338
31. Okt. 2023272,10272,90268,70269,70269,7065.229.182
30. Okt. 2023274,30275,20270,00270,00270,0022.122.222
27. Okt. 2023273,00274,90271,00272,40272,4027.989.206
26. Okt. 2023272,10276,70269,90273,10273,1018.089.673
25. Okt. 2023272,00272,90269,80272,30272,3029.256.828
24. Okt. 2023270,90274,00269,20272,60272,6015.232.402
23. Okt. 2023271,90274,00269,40272,00272,0011.015.780
20. Okt. 2023272,50273,80270,70272,70272,7019.800.075
19. Okt. 2023274,60276,80272,10273,90273,9014.293.142
18. Okt. 2023276,70278,20273,00275,30275,3024.964.931
17. Okt. 2023274,40279,90272,60276,10276,1017.936.875
16. Okt. 2023276,20278,70273,80274,30274,3025.311.602
13. Okt. 2023279,40281,30275,60275,60275,6018.600.329
12. Okt. 2023279,50283,40276,80279,20279,2016.999.877
11. Okt. 2023279,00281,90277,10281,10281,1011.714.182
10. Okt. 2023277,00280,40272,40280,40280,4042.153.295
09. Okt. 2023278,00280,10273,80274,40274,4025.074.815
06. Okt. 2023282,00283,60276,10278,40278,4022.319.226
05. Okt. 2023273,70281,90272,70280,40280,4026.587.600
04. Okt. 2023262,20271,70261,00270,70270,7046.607.334
03. Okt. 2023261,50261,80258,60259,60259,6017.798.389
02. Okt. 2023266,10267,80261,00261,80261,8017.437.410
29. Sept. 2023265,60267,70264,00264,20264,2021.139.794
28. Sept. 2023265,10266,10262,80264,60264,6015.639.771
27. Sept. 2023270,60270,60265,30265,30265,3050.164.310
26. Sept. 2023268,90270,60267,69270,10270,1014.034.282
25. Sept. 2023270,30272,30267,48268,80268,8019.455.954
22. Sept. 2023268,00271,79267,30270,90270,9014.749.704
21. Sept. 2023269,40270,80267,95269,50269,5051.629.285
20. Sept. 2023273,10274,80268,90270,50270,5016.208.985
19. Sept. 2023271,30273,50271,00273,10273,1017.100.000
18. Sept. 2023270,50271,94269,60271,50271,509.517.546
15. Sept. 2023269,10271,70268,59270,70270,7049.860.939
14. Sept. 2023264,40267,60263,40266,90266,908.880.733
13. Sept. 2023262,30264,50261,80263,70263,708.481.579
12. Sept. 2023260,00264,00260,00262,50262,508.849.291
11. Sept. 2023258,90262,20257,80259,70259,7029.456.756
08. Sept. 2023256,10258,90254,80258,60258,6015.047.732
07. Sept. 2023254,70257,30254,10255,50255,5012.107.732
06. Sept. 2023256,00258,14254,20257,00257,0013.152.703
05. Sept. 2023260,00260,00255,60256,30256,3034.128.834
04. Sept. 2023266,00266,80263,20263,80263,808.317.735
01. Sept. 2023266,60268,60264,50264,70264,7011.538.323
31. Aug. 2023265,20267,70264,54265,70265,7030.612.243
30. Aug. 2023264,80264,90262,80264,20264,206.900.357
29. Aug. 2023262,10264,00259,66263,60263,6023.229.805
25. Aug. 2023256,00261,80255,40260,10260,1016.422.434
24. Aug. 2023255,40257,70253,40255,20255,2010.264.859
23. Aug. 2023251,00254,40251,00253,30253,3020.008.201
22. Aug. 2023252,50253,70249,50250,80250,8010.805.647
21. Aug. 2023249,90255,10249,90252,00252,0022.280.626
18. Aug. 2023245,50250,60244,50249,70249,7019.285.302
17. Aug. 2023248,80250,05246,50246,50246,508.889.920
16. Aug. 2023247,50250,70247,20249,80249,8023.738.896
15. Aug. 2023249,90250,40246,40248,00248,0010.226.197
14. Aug. 2023250,90251,20248,80250,40250,4010.734.134
11. Aug. 2023253,80254,50251,10251,20251,2034.160.066
10. Aug. 2023253,10255,70252,60254,80254,8013.800.973
09. Aug. 2023254,10254,10251,50251,60251,6032.815.342
08. Aug. 2023250,80252,70250,50252,00252,0015.460.017
07. Aug. 2023249,60252,40249,01251,80251,809.702.279
04. Aug. 2023251,30253,10248,90250,50250,5011.959.906
03. Aug. 2023254,40255,30251,20251,40251,4056.029.681
02. Aug. 2023257,20258,10254,20255,00255,0010.136.162
01. Aug. 2023257,90260,20257,60258,80258,809.400.160
31. Juli 2023261,30261,70258,00258,00258,0011.290.078
28. Juli 2023260,00262,50260,00261,40261,4013.341.357
27. Juli 2023264,00264,80259,70260,70260,7050.147.418
26. Juli 2023260,40263,60259,70263,30263,3011.053.007
25. Juli 2023260,90261,70259,30260,00260,0011.514.246
24. Juli 2023258,70262,80258,70261,40261,4023.050.127
21. Juli 2023260,40263,20259,40260,20260,2011.943.413
20. Juli 2023257,10262,20257,00259,90259,9044.609.462
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...