TSCO.L - Tesco PLC

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Juni 2023262,60267,30262,10264,60264,608.714.205
06. Juni 2023262,50263,70261,50263,10263,1025.106.432
05. Juni 2023264,10266,20261,90263,10263,1024.488.275
02. Juni 2023262,00264,30260,80262,40262,4019.917.374
01. Juni 2023261,60262,70258,60260,90260,9016.117.624
31. Mai 2023261,80264,20260,00260,80260,8045.460.207
30. Mai 2023263,80267,20262,20262,20262,2025.315.435
26. Mai 2023265,10265,80260,80263,80263,8015.454.923
25. Mai 2023266,10266,60264,00265,00265,0013.712.812
24. Mai 2023267,00268,20264,80265,70265,7023.339.164
23. Mai 2023268,50268,70266,50268,10268,1015.634.396
22. Mai 2023267,70268,70266,00267,70267,7022.978.877
19. Mai 2023269,00269,46266,40266,70266,7024.412.419
18. Mai 2023270,70271,40267,50268,40268,4013.505.223
17. Mai 2023269,90271,00268,40269,30269,3018.979.287
16. Mai 2023272,70273,70270,50270,90270,9021.617.872
15. Mai 2023277,20277,20272,95273,20273,2012.840.786
12. Mai 2023273,70276,00272,70275,70275,7022.690.254
11. Mai 2023270,90273,60270,10273,60273,6041.943.742
11. Mai 20237.05 Dividende
10. Mai 2023284,60285,30277,60277,90270,8515.129.963
09. Mai 2023282,60285,20282,10284,60277,3843.341.133
05. Mai 2023281,90283,30280,60283,00275,829.611.499
04. Mai 2023278,50281,10277,30280,50273,3810.997.543
03. Mai 2023281,20283,71278,60280,00272,9012.426.384
02. Mai 2023280,40283,20280,00280,80273,6814.968.533
28. Apr. 2023278,40282,20278,00281,10273,9726.046.696
27. Apr. 2023280,80281,80278,33278,70271,6310.623.684
26. Apr. 2023277,00280,30275,80279,60272,5112.632.291
25. Apr. 2023277,10279,70276,50278,30271,2411.672.810
24. Apr. 2023278,50279,60276,60278,10271,049.788.205
21. Apr. 2023274,50278,90273,30278,90271,8214.929.820
20. Apr. 2023276,60276,60273,50274,60267,6312.940.031
19. Apr. 2023272,60277,60272,60275,90268,9012.789.780
18. Apr. 2023273,20275,00272,20273,40266,4614.529.262
17. Apr. 2023270,00273,00268,10272,10265,2010.961.794
14. Apr. 2023270,80271,20266,80268,20261,4026.154.714
13. Apr. 2023268,60275,50265,00269,00262,1827.352.676
12. Apr. 2023268,10268,60264,40267,40260,6226.421.558
11. Apr. 2023266,00268,50265,10267,70260,9124.140.220
06. Apr. 2023264,30266,10263,10264,10257,4010.767.248
05. Apr. 2023264,30265,20262,80263,90257,2114.105.346
04. Apr. 2023265,50266,50263,40264,60257,8914.437.579
03. Apr. 2023265,70267,10262,04264,10257,4024.420.377
31. März 2023264,50267,70264,30265,70258,9623.831.948
30. März 2023263,10265,30260,60264,90258,1810.766.973
29. März 2023260,00263,30257,25262,50255,8418.578.847
28. März 2023252,80255,50252,00254,90248,4345.802.365
27. März 2023252,10253,50250,70251,40245,0210.623.123
24. März 2023253,30253,90248,50250,80244,4410.617.253
23. März 2023259,90259,90252,20253,80247,3620.574.900
22. März 2023256,80259,00256,20259,00252,4312.103.459
21. März 2023250,70259,00250,10256,80250,2916.358.904
20. März 2023245,80250,50244,10249,70243,3710.860.981
17. März 2023253,10254,20245,80246,90240,6445.209.821
16. März 2023255,30256,50251,23252,00245,6127.359.278
15. März 2023253,80254,60248,80251,90245,5115.823.674
14. März 2023255,10256,30253,70254,80248,3413.855.662
13. März 2023259,60260,40253,50255,00248,5316.454.664
10. März 2023264,00264,00257,70259,60253,0112.458.623
09. März 2023260,50262,80259,80262,80256,1327.320.622
08. März 2023259,70307,23257,20260,50253,8929.814.463
07. März 2023259,80261,10259,10259,10252,5311.919.562
06. März 2023260,10260,90257,29259,90253,3113.621.542
03. März 2023254,30256,60253,90256,30249,8013.850.050
02. März 2023251,10254,90249,90254,10247,6538.167.604
01. März 2023253,00254,30250,80251,50245,1250.238.019
28. Feb. 2023254,90257,10252,20255,00248,5326.008.921
27. Feb. 2023247,10255,70245,90254,20247,7531.074.442
24. Feb. 2023249,60249,80246,50246,90240,6423.013.984
23. Feb. 2023248,60250,80248,60249,00242,6861.867.469
22. Feb. 2023250,00250,40246,97249,20242,8811.103.967
21. Feb. 2023250,70251,80248,90249,80243,4619.036.415
20. Feb. 2023252,10252,60250,60251,20244,838.042.551
17. Feb. 2023249,10251,67248,00250,90244,5345.132.333
16. Feb. 2023250,50251,40248,10250,10243,7613.923.969
15. Feb. 2023246,50250,00246,10250,00243,6615.321.641
14. Feb. 2023243,60246,79243,00245,80239,5615.671.891
13. Feb. 2023243,70244,30242,10242,90236,7416.641.416
10. Feb. 2023244,50245,10240,40243,00236,8416.378.885
09. Feb. 2023244,30246,10244,10244,40238,2017.165.147
08. Feb. 2023246,60248,00243,40244,30238,1025.613.811
07. Feb. 2023246,80248,40244,50246,70240,4417.562.908
06. Feb. 2023246,00246,90244,90246,50240,2510.117.137
03. Feb. 2023248,80249,30246,10246,40240,1516.739.080
02. Feb. 2023247,90250,60247,40248,30242,0020.157.461
01. Feb. 2023246,30247,90246,10247,50241,2224.946.434
31. Jan. 2023246,30248,40244,50245,90239,6630.903.128
30. Jan. 2023247,70248,70245,30247,60241,3234.313.047
27. Jan. 2023246,20249,30246,20246,90240,6412.663.473
26. Jan. 2023244,50246,60243,40245,60239,3723.918.620
25. Jan. 2023244,90247,40243,29244,60238,3913.092.958
24. Jan. 2023250,30251,30243,70243,90237,7129.883.165
23. Jan. 2023248,80250,40247,90249,80243,4637.297.937
20. Jan. 2023248,70250,30246,60247,90241,6113.729.598
19. Jan. 2023247,50248,70246,00248,20241,9034.497.885
18. Jan. 2023246,60250,70246,33247,80241,5121.683.372
17. Jan. 2023247,30249,23245,80247,80241,5156.874.530
16. Jan. 2023245,80249,70245,70247,50241,228.637.547
13. Jan. 2023247,70249,60244,20245,60239,3713.467.078
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...