Deutsche Märkte öffnen in 7 Stunden 47 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.228,88 +1.292,82 (+2,40%) CMC Crypto 200
1.279,27 +8,53 (+0,67%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Zenith Energy Ltd. (ZEN.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 02:00PM BST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,9900 | 1,9900 | 1,9900 | 2,0500 | 2,0500 | 198 |
| 01. Mai 2024 | 2,0500 | 2,1000 | 1,9600 | 2,0500 | 2,0500 | 548 |
| 30. Apr. 2024 | 2,1500 | 2,0000 | 1,8000 | 2,0500 | 2,0500 | 192.066 |
| 29. Apr. 2024 | 2,1500 | 2,3000 | 1,8560 | 2,1500 | 2,1500 | 177.903 |
| 26. Apr. 2024 | 2,2000 | 2,2500 | 2,0060 | 2,1500 | 2,1500 | 278.533 |
| 25. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 24. Apr. 2024 | 2,2000 | 2,2490 | 2,0600 | 2,0600 | 2,0600 | 121.731 |
| 23. Apr. 2024 | 2,2000 | 2,1000 | 2,1000 | 2,2000 | 2,2000 | 57 |
| 22. Apr. 2024 | 2,2000 | 2,1600 | 2,1600 | 2,2000 | 2,2000 | 64 |
| 19. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 18. Apr. 2024 | 2,2000 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 45 |
| 17. Apr. 2024 | 2,2000 | 2,1500 | 2,1500 | 2,2000 | 2,2000 | 4.177 |
| 16. Apr. 2024 | 2,2000 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 45.000 |
| 15. Apr. 2024 | 2,0500 | 2,3000 | 2,0000 | 2,2000 | 2,2000 | 251.960 |
| 12. Apr. 2024 | 2,2000 | 2,0800 | 1,8000 | 2,0500 | 2,0500 | 46.921 |
| 11. Apr. 2024 | 2,2000 | 2,0080 | 2,0080 | 2,2000 | 2,2000 | 5.443 |
| 10. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 09. Apr. 2024 | 2,2000 | 2,4000 | 2,0000 | 2,2000 | 2,2000 | 1.248 |
| 08. Apr. 2024 | 2,2000 | 2,4000 | 2,4000 | 2,2000 | 2,2000 | 42 |
| 05. Apr. 2024 | 2,2000 | 2,3800 | 2,0000 | 2,2000 | 2,2000 | 300.682 |
| 04. Apr. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,2000 | 2,2000 | 22.296 |
| 03. Apr. 2024 | 2,3000 | 2,5200 | 2,5200 | 2,3000 | 2,3000 | 6.008 |
| 02. Apr. 2024 | 2,3000 | 2,2000 | 2,2000 | 2,3000 | 2,3000 | 150.000 |
| 28. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 27. März 2024 | 2,3500 | 2,5000 | 2,2000 | 2,3000 | 2,3000 | 185.726 |
| 26. März 2024 | 2,3500 | 2,4750 | 2,4700 | 2,3500 | 2,3500 | 126.282 |
| 25. März 2024 | 2,5500 | 2,6000 | 2,3000 | 2,3500 | 2,3500 | 62.469 |
| 22. März 2024 | 2,5500 | 2,4250 | 2,4250 | 2,5500 | 2,5500 | 18.134 |
| 21. März 2024 | 2,5500 | 2,2500 | 2,2500 | 2,5500 | 2,5500 | 30.000 |
| 20. März 2024 | 2,4500 | 2,7000 | 2,5000 | 2,5500 | 2,5500 | 172.739 |
| 19. März 2024 | 2,6000 | 2,5060 | 2,4000 | 2,4500 | 2,4500 | 131.038 |
| 18. März 2024 | 2,6000 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | 1.752 |
| 15. März 2024 | 2,6500 | 2,8000 | 2,5000 | 2,6000 | 2,6000 | 104.478 |
| 14. März 2024 | 2,6500 | 2,5000 | 2,5000 | 2,6500 | 2,6500 | 137 |
| 13. März 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 12. März 2024 | 2,7000 | 2,5080 | 2,5000 | 2,6500 | 2,6500 | 11.431 |
| 11. März 2024 | 2,7000 | 2,5100 | 2,5080 | 2,7000 | 2,7000 | 622 |
| 08. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 07. März 2024 | 2,7000 | 2,6980 | 2,5080 | 2,7000 | 2,7000 | 96 |
| 06. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 05. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 04. März 2024 | 2,7000 | 2,5240 | 2,5240 | 2,7000 | 2,7000 | 5.000 |
| 01. März 2024 | 2,7000 | 2,5240 | 2,5240 | 2,7000 | 2,7000 | 1.468 |
| 29. Feb. 2024 | 2,7000 | 2,9000 | 2,5000 | 2,7000 | 2,7000 | 19.431 |
| 28. Feb. 2024 | 2,7000 | 2,7400 | 2,7400 | 2,7000 | 2,7000 | 14.149 |
| 27. Feb. 2024 | 2,9000 | 3,0000 | 2,6500 | 2,7000 | 2,7000 | 134.273 |
| 26. Feb. 2024 | 2,9000 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 28.679 |
| 23. Feb. 2024 | 2,9000 | 2,8060 | 2,8000 | 2,9000 | 2,9000 | 5.495 |
| 22. Feb. 2024 | 2,9000 | 3,0000 | 2,8050 | 2,9000 | 2,9000 | 3.879 |
| 21. Feb. 2024 | 2,9000 | 2,8800 | 2,8000 | 2,9000 | 2,9000 | 223.009 |
| 20. Feb. 2024 | 3,0000 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 108.794 |
| 19. Feb. 2024 | 3,0500 | 3,2000 | 2,8000 | 3,0000 | 3,0000 | 25.199 |
| 16. Feb. 2024 | 3,0500 | 2,9000 | 2,9000 | 3,0500 | 3,0500 | 9.033 |
| 15. Feb. 2024 | 3,1000 | 3,0000 | 2,9000 | 3,0500 | 3,0500 | 200.000 |
| 14. Feb. 2024 | 3,0500 | 3,2750 | 2,8500 | 3,1000 | 3,1000 | 204.709 |
| 13. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 12. Feb. 2024 | 2,9000 | 2,8100 | 2,8000 | 2,9000 | 2,9000 | 21.048 |
| 09. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 08. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 07. Feb. 2024 | 2,9000 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 15.000 |
| 06. Feb. 2024 | 2,9000 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 10.000 |
| 05. Feb. 2024 | 3,0500 | 2,8200 | 2,8000 | 2,9000 | 2,9000 | 58.127 |
| 02. Feb. 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 01. Feb. 2024 | 3,0000 | 3,3000 | 3,2000 | 3,0500 | 3,0500 | 5.250 |
| 31. Jan. 2024 | 3,0000 | 2,8200 | 2,8000 | 3,0000 | 3,0000 | 10.200 |
| 30. Jan. 2024 | 3,1000 | 3,0500 | 2,8000 | 3,0000 | 3,0000 | 18.262 |
| 29. Jan. 2024 | 3,1000 | 3,0300 | 3,0000 | 3,1000 | 3,1000 | 90.000 |
| 26. Jan. 2024 | 3,1000 | 3,0300 | 3,0300 | 3,1000 | 3,1000 | 20.000 |
| 25. Jan. 2024 | 3,1000 | 3,2000 | 3,0300 | 3,1000 | 3,1000 | 21.285 |
| 24. Jan. 2024 | 3,1000 | 3,2000 | 3,1400 | 3,1000 | 3,1000 | 2.735 |
| 23. Jan. 2024 | 3,1000 | 3,2000 | 3,0000 | 3,1000 | 3,1000 | 52.303 |
| 22. Jan. 2024 | 3,1000 | 3,1880 | 3,1880 | 3,1000 | 3,1000 | 1.726 |
| 19. Jan. 2024 | 3,1000 | 3,0120 | 3,0120 | 3,1000 | 3,1000 | 372 |
| 18. Jan. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 17. Jan. 2024 | 3,1000 | 3,1880 | 3,0500 | 3,1000 | 3,1000 | 76.000 |
| 16. Jan. 2024 | 3,1000 | 3,1600 | 3,1600 | 3,1000 | 3,1000 | 1.550 |
| 15. Jan. 2024 | 3,1600 | 3,2000 | 3,1600 | 3,1000 | 3,1000 | 4.530 |
| 12. Jan. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 11. Jan. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 10. Jan. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 09. Jan. 2024 | 3,1000 | 3,2000 | 3,1880 | 3,1000 | 3,1000 | 253.241 |
| 08. Jan. 2024 | 3,0000 | 3,2000 | 3,0000 | 3,1000 | 3,1000 | 128.632 |
| 05. Jan. 2024 | 3,0000 | 2,8550 | 2,8550 | 3,0000 | 3,0000 | 35.700 |
| 04. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 03. Jan. 2024 | 2,9000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 110.650 |
| 02. Jan. 2024 | 2,8500 | 2,9820 | 2,7000 | 2,9000 | 2,9000 | 276.337 |
| 29. Dez. 2023 | 2,9500 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 550 |
| 28. Dez. 2023 | 2,9500 | 2,9500 | 2,7000 | 2,9500 | 2,9500 | 19.612 |
| 27. Dez. 2023 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 100.000 |
| 22. Dez. 2023 | 2,9500 | 3,0000 | 3,0000 | 2,9500 | 2,9500 | 100.000 |
| 21. Dez. 2023 | 2,9500 | 2,7500 | 2,7500 | 2,9500 | 2,9500 | 554 |
| 20. Dez. 2023 | 3,1000 | 3,0000 | 2,8000 | 2,9500 | 2,9500 | 385.477 |
| 19. Dez. 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 18.442 |
| 18. Dez. 2023 | 3,1000 | 3,2000 | 3,0000 | 3,1000 | 3,1000 | 365 |
| 15. Dez. 2023 | 3,1000 | 3,0000 | 3,0000 | 3,1000 | 3,1000 | 840 |
| 14. Dez. 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 13. Dez. 2023 | 3,2000 | 3,4000 | 3,0000 | 3,2000 | 3,2000 | 593 |
| 12. Dez. 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 11. Dez. 2023 | 3,2000 | 3,4000 | 3,0000 | 3,2000 | 3,2000 | 21.132 |
| 08. Dez. 2023 | 3,3500 | 3,2900 | 2,9980 | 3,2000 | 3,2000 | 305.384 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
