Deutsche Märkte öffnen in 6 Stunden 40 Minuten

Tesco PLC (TSCO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
247,60+0,70 (+0,28%)
Börsenschluss: 06:45PM GMT
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 20230,000,000,00247,60247,6012.639
27. Jan. 2023246,20249,30246,20246,90246,9012.663.473
26. Jan. 2023244,50246,60243,40245,60245,6023.918.620
25. Jan. 2023244,90247,40243,29244,60244,6013.092.958
24. Jan. 2023250,30251,30243,70243,90243,9029.883.165
23. Jan. 2023248,80250,40247,90249,80249,8037.297.937
20. Jan. 2023248,70250,30246,60247,90247,9013.729.598
19. Jan. 2023247,50248,70246,00248,20248,2034.497.885
18. Jan. 2023246,60250,70246,33247,80247,8021.683.372
17. Jan. 2023247,30249,23245,80247,80247,8056.874.530
16. Jan. 2023245,80249,70245,70247,50247,508.637.547
13. Jan. 2023247,70249,60244,20245,60245,6013.467.078
12. Jan. 2023239,30247,00239,22246,00246,0018.402.192
11. Jan. 2023243,00245,30238,00243,70243,7038.152.305
10. Jan. 2023243,00244,80241,20242,10242,1020.490.797
09. Jan. 2023241,50245,00240,40243,20243,2014.214.280
06. Jan. 2023240,00243,50238,10241,40241,4016.593.632
05. Jan. 2023238,00240,30237,60238,50238,5022.298.475
04. Jan. 2023230,90235,61229,70235,00235,0017.376.038
03. Jan. 2023225,40230,20225,20229,00229,0066.772.382
30. Dez. 2022224,60225,80222,98224,20224,208.436.635
29. Dez. 2022223,50224,70220,60224,30224,3010.222.209
28. Dez. 2022226,80227,50223,50223,50223,5027.686.479
23. Dez. 2022225,50228,43225,40226,70226,7035.584.444
22. Dez. 2022227,50229,00224,99226,10226,1012.708.731
21. Dez. 2022225,20227,40224,40226,90226,909.097.689
20. Dez. 2022221,60225,60221,40224,40224,4014.415.426
19. Dez. 2022222,00225,20221,12223,70223,7021.940.486
16. Dez. 2022223,50225,79219,96222,30222,3053.178.364
15. Dez. 2022224,70227,10223,20223,50223,5020.337.953
14. Dez. 2022226,30226,50223,70225,70225,7016.433.109
13. Dez. 2022226,90231,10225,10226,50226,5025.848.326
12. Dez. 2022228,20228,59224,05226,80226,8028.238.342
09. Dez. 2022230,80232,41226,10227,90227,9024.123.808
08. Dez. 2022228,50230,90225,40230,90230,9026.354.931
07. Dez. 2022229,10230,70226,70228,30228,3021.808.891
06. Dez. 2022230,30230,97228,66229,00229,0017.854.906
05. Dez. 2022228,90230,70226,90230,10230,1026.977.689
02. Dez. 2022228,20230,55226,88228,50228,5018.378.914
01. Dez. 2022229,30231,60228,30228,70228,7015.117.999
30. Nov. 2022234,20234,90227,00227,50227,5039.639.785
29. Nov. 2022232,40235,26232,10233,00233,0013.560.580
28. Nov. 2022234,60235,30232,40232,60232,6018.823.801
25. Nov. 2022238,80238,80235,00235,00235,0019.431.321
24. Nov. 2022236,10238,40235,60237,60237,607.637.881
23. Nov. 2022235,80237,00232,10236,10236,1014.629.405
22. Nov. 2022232,40236,60232,01235,00235,0021.359.948
21. Nov. 2022231,00233,10229,63232,00232,0016.979.553
18. Nov. 2022228,90232,31227,10231,30231,3016.638.035
17. Nov. 2022226,60228,50224,00226,50226,5036.402.551
16. Nov. 2022226,90228,00221,90225,90225,9020.526.334
15. Nov. 2022230,40230,90226,90227,40227,4025.508.660
14. Nov. 2022229,20232,00227,40230,40230,4013.405.558
11. Nov. 2022226,90229,60224,70228,20228,2022.262.927
10. Nov. 2022227,60229,90224,30227,90227,9020.535.543
09. Nov. 2022230,60230,70225,80228,30228,3013.001.257
08. Nov. 2022227,90230,60225,30230,30230,3066.963.847
07. Nov. 2022223,20229,08222,00227,70227,7020.387.095
04. Nov. 2022223,40224,30219,87223,20223,2013.500.112
03. Nov. 2022215,90223,20215,30223,00223,0034.303.160
02. Nov. 2022219,60219,60215,40216,80216,8015.440.992
01. Nov. 2022216,50219,40216,22217,80217,8014.891.930
31. Okt. 2022213,80216,60212,90215,10215,1026.842.636
28. Okt. 2022212,90214,40211,20212,70212,7012.673.141
27. Okt. 2022211,80215,63210,60212,80212,8012.229.574
26. Okt. 2022211,30213,10209,00212,20212,2014.668.778
25. Okt. 2022210,40219,90208,40211,00211,0018.374.358
24. Okt. 2022210,50213,70208,10210,80210,8013.358.071
21. Okt. 2022206,30211,10205,80209,20209,2015.487.858
20. Okt. 2022203,60208,70202,90207,40207,4025.061.356
19. Okt. 2022205,00205,50202,48205,00205,0010.079.511
18. Okt. 2022206,40207,80203,10204,60204,6020.613.765
17. Okt. 2022202,70206,80202,40205,70205,7024.254.964
14. Okt. 2022203,10207,04202,10202,10202,1027.380.612
13. Okt. 2022194,90203,20194,35200,90200,9024.014.980
13. Okt. 20223.85 Dividende
12. Okt. 2022205,20206,80199,15199,15195,3037.276.332
11. Okt. 2022206,10209,10205,40207,00203,0034.098.870
10. Okt. 2022199,75207,80199,60206,10202,1223.757.141
07. Okt. 2022199,25203,50199,25200,70196,8223.877.625
06. Okt. 2022205,10205,10199,19199,60195,7436.316.971
05. Okt. 2022207,00213,40201,06201,30197,4137.300.768
04. Okt. 2022210,30212,50208,30210,00205,9427.066.125
03. Okt. 2022203,10208,90201,60208,90204,8625.763.676
30. Sept. 2022199,90207,70199,90206,80202,8033.303.001
29. Sept. 2022209,90210,80199,77200,30196,4333.341.399
28. Sept. 2022212,90215,30206,50211,50207,4136.976.566
27. Sept. 2022219,00221,30216,08216,10211,9231.334.076
26. Sept. 2022219,50221,40215,00217,60213,3927.210.969
23. Sept. 2022227,50228,30219,30220,20215,9422.232.183
22. Sept. 2022224,60229,30223,38227,00222,6117.155.307
21. Sept. 2022222,80229,70222,70225,80221,4331.007.842
20. Sept. 2022232,30233,59222,90224,10219,7724.347.698
16. Sept. 2022230,30233,43229,80231,50227,0244.996.454
15. Sept. 2022237,70239,29230,90232,00227,5122.111.036
14. Sept. 2022244,30245,80236,60237,30232,7119.277.022
13. Sept. 2022250,80250,80243,79245,30240,5623.272.400
12. Sept. 2022245,90254,20245,58253,10248,2120.926.432
09. Sept. 2022238,30241,80237,80239,90235,2615.429.180
08. Sept. 2022246,90248,60237,40237,40232,8116.987.062
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...