Deutsche Märkte öffnen in 3 Stunden 32 Minuten

Tesco PLC (TSCO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
220,20-6,80 (-3,00%)
Börsenschluss: 05:21PM BST
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022------
23. Sept. 2022227,50228,30219,30220,20220,2022.232.183
22. Sept. 2022224,60229,30223,38227,00227,0017.155.307
21. Sept. 2022222,80229,70222,70225,80225,8031.007.842
20. Sept. 2022232,30233,59222,90224,10224,1024.347.698
16. Sept. 2022230,30233,43229,80231,50231,5044.996.454
15. Sept. 2022237,70239,29230,90232,00232,0022.111.036
14. Sept. 2022244,30245,80236,60237,30237,3019.277.022
13. Sept. 2022250,80250,80243,79245,30245,3023.272.400
12. Sept. 2022245,90254,20245,58253,10253,1020.926.432
09. Sept. 2022238,30241,80237,80239,90239,9015.429.180
08. Sept. 2022246,90248,60237,40237,40237,4016.987.062
07. Sept. 2022255,60255,82249,30249,30249,3018.766.914
06. Sept. 2022247,50257,30247,20255,90255,9026.470.494
05. Sept. 2022243,40249,70243,40249,60249,6018.111.485
02. Sept. 2022244,20247,81242,90247,70247,7015.608.722
01. Sept. 2022247,80248,60243,75244,20244,2020.081.578
31. Aug. 2022250,70251,50247,60248,70248,7029.846.680
30. Aug. 2022250,20254,50250,20251,00251,0014.983.411
26. Aug. 2022257,50258,28252,50252,70252,7013.199.502
25. Aug. 2022259,30260,60256,50256,50256,5018.750.292
24. Aug. 2022266,30266,70258,80259,40259,4023.955.949
23. Aug. 2022269,00269,60264,90265,90265,9010.100.010
22. Aug. 2022270,60270,79267,10270,40270,4010.877.448
19. Aug. 2022272,00272,00268,50270,90270,9014.823.739
18. Aug. 2022269,60271,80267,94270,70270,7015.911.945
17. Aug. 2022268,80270,10268,00268,90268,9010.183.315
16. Aug. 2022266,60268,40265,85267,90267,908.609.772
15. Aug. 2022264,00266,72263,30266,20266,207.245.799
12. Aug. 2022265,10265,50262,70263,40263,406.952.166
11. Aug. 2022267,80268,00264,30265,00265,0010.560.766
10. Aug. 2022264,00267,33263,20267,00267,0012.917.603
09. Aug. 2022262,00264,20261,30263,70263,7018.507.868
08. Aug. 2022263,00263,20260,80262,10262,109.072.499
05. Aug. 2022264,10264,50261,90262,00262,009.992.833
04. Aug. 2022264,30265,60263,00263,50263,5019.782.898
03. Aug. 2022265,40265,40261,90264,00264,0011.497.095
02. Aug. 2022264,60266,70264,30265,70265,709.841.784
01. Aug. 2022262,50265,20262,10264,70264,7011.497.358
29. Juli 2022261,90264,80261,00262,60262,6014.948.820
28. Juli 2022261,80262,39259,00260,70260,708.783.984
27. Juli 2022261,00262,00258,80261,10261,1010.451.654
26. Juli 2022260,00262,10257,20258,70258,7036.029.231
25. Juli 2022259,00264,90258,30264,80264,8011.235.579
22. Juli 2022260,90263,00259,40259,40259,4011.634.162
21. Juli 2022259,70262,20258,90261,10261,1020.048.668
20. Juli 2022263,30263,80259,39259,80259,8011.754.360
19. Juli 2022258,90263,30258,30262,30262,3011.845.686
18. Juli 2022260,00262,50258,60260,00260,0010.818.474
15. Juli 2022257,80260,20256,40258,90258,9018.031.240
14. Juli 2022256,40257,40253,88256,60256,6024.161.648
13. Juli 2022259,20260,00255,20256,80256,8025.524.714
12. Juli 2022259,70260,04255,94259,80259,8014.120.907
11. Juli 2022260,10261,64257,45259,90259,9010.932.427
08. Juli 2022257,60262,00256,80261,80261,8017.243.847
07. Juli 2022259,40259,60256,50257,10257,1018.448.055
06. Juli 2022258,40262,20257,46257,80257,8020.603.256
05. Juli 2022258,80259,60254,40255,50255,5020.911.835
04. Juli 2022258,00258,40256,40257,50257,5021.740.199
01. Juli 2022254,80257,00253,30254,80254,8015.938.698
30. Juni 2022256,90259,35251,80255,50255,5019.369.885
29. Juni 2022255,10258,50254,60258,30258,3018.409.071
28. Juni 2022256,10258,30254,80256,60256,6013.921.165
27. Juni 2022256,20259,30254,40254,40254,4015.651.573
24. Juni 2022247,20256,50246,90255,40255,4041.635.966
23. Juni 2022247,00250,40246,40246,60246,6016.302.412
22. Juni 2022248,40250,70247,10247,50247,5025.208.493
21. Juni 2022251,40252,20248,80249,80249,8019.493.430
20. Juni 2022251,60254,00251,20251,90251,9044.005.413
17. Juni 2022247,50252,40245,90251,70251,7052.757.445
16. Juni 2022250,00250,30245,78249,70249,7026.083.593
15. Juni 2022248,40254,10248,01251,20251,2020.049.083
14. Juni 2022247,30249,90245,91246,70246,7021.703.697
13. Juni 2022249,00251,29242,30246,10246,1048.369.726
10. Juni 2022251,60253,70248,90250,10250,1049.110.196
09. Juni 2022259,00259,30252,20252,20252,2071.627.784
08. Juni 2022258,20260,50257,60259,70259,7032.460.306
07. Juni 2022259,60260,50255,40258,00258,0043.834.821
06. Juni 2022259,70263,61259,70260,50260,5030.882.193
01. Juni 2022260,30261,80258,00258,90258,9025.673.357
31. Mai 2022259,50260,00256,20259,00259,0068.110.817
30. Mai 2022259,90260,70258,50259,20259,2047.939.707
27. Mai 2022258,40259,80256,90258,50258,5027.234.262
26. Mai 2022255,80260,50255,80258,00258,0028.386.263
25. Mai 2022258,50259,60253,50255,30255,3045.789.623
24. Mai 2022261,60263,10258,30258,30258,3033.083.039
23. Mai 2022262,00264,30257,60261,90261,9044.475.588
20. Mai 2022257,80262,70256,64260,30260,3044.135.581
19. Mai 2022256,80257,30251,50255,10255,1026.734.333
18. Mai 2022278,50279,60266,10266,10266,1038.086.652
17. Mai 2022287,90289,00277,50278,30278,3018.318.934
16. Mai 2022280,30287,80279,70286,70286,7034.073.838
13. Mai 2022273,60281,20273,50281,20281,2031.697.488
12. Mai 2022272,70276,10269,30274,10274,1036.945.367
11. Mai 2022277,60277,70271,60275,90275,9025.274.731
10. Mai 2022276,50279,30275,20277,20277,2015.817.211
09. Mai 2022271,50276,10270,30275,50275,5020.894.168
06. Mai 2022271,60272,90269,20271,40271,4024.218.934
05. Mai 2022272,60274,30270,50271,70271,7020.595.778
04. Mai 2022276,00277,90270,10271,70271,7014.432.045
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...