Deutsche Märkte öffnen in 6 Stunden

Zenith Energy Ltd. (ZEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2,90000,0000 (0,00%)
Börsenschluss: 09:10AM GMT
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 20242,90002,80602,80002,90002,90005.495
22. Feb. 20242,90003,00002,80502,90002,90003.879
21. Feb. 20242,90002,88002,80002,90002,9000223.009
20. Feb. 20243,00002,80002,80002,90002,9000108.794
19. Feb. 20243,05003,20002,80003,00003,000025.199
16. Feb. 20243,05002,90002,90003,05003,05009.033
15. Feb. 20243,10003,00002,90003,05003,0500200.000
14. Feb. 20243,05003,27502,85003,10003,1000204.709
13. Feb. 20242,90002,90002,90002,90002,9000-
12. Feb. 20242,90002,81002,80002,90002,900021.048
09. Feb. 20242,90002,90002,90002,90002,9000-
08. Feb. 20242,90002,90002,90002,90002,9000-
07. Feb. 20242,90002,80002,80002,90002,900015.000
06. Feb. 20242,90002,80002,80002,90002,900010.000
05. Feb. 20243,05002,82002,80002,90002,900058.127
02. Feb. 20243,05003,05003,05003,05003,0500-
01. Feb. 20243,00003,30003,20003,05003,05005.250
31. Jan. 20243,00002,82002,80003,00003,000010.200
30. Jan. 20243,10003,05002,80003,00003,000018.262
29. Jan. 20243,10003,03003,00003,10003,100090.000
26. Jan. 20243,10003,03003,03003,10003,100020.000
25. Jan. 20243,10003,20003,03003,10003,100021.285
24. Jan. 20243,10003,20003,14003,10003,10002.735
23. Jan. 20243,10003,20003,00003,10003,100052.303
22. Jan. 20243,10003,18803,18803,10003,10001.726
19. Jan. 20243,10003,01203,01203,10003,1000372
18. Jan. 20243,10003,10003,10003,10003,1000-
17. Jan. 20243,10003,18803,05003,10003,100076.000
16. Jan. 20243,10003,16003,16003,10003,10001.550
15. Jan. 20243,16003,20003,16003,10003,10004.530
12. Jan. 20243,10003,10003,10003,10003,1000-
11. Jan. 20243,10003,10003,10003,10003,1000-
10. Jan. 20243,10003,10003,10003,10003,1000-
09. Jan. 20243,10003,20003,18803,10003,1000253.241
08. Jan. 20243,00003,20003,00003,10003,1000128.632
05. Jan. 20243,00002,85502,85503,00003,000035.700
04. Jan. 20243,00003,00003,00003,00003,0000-
03. Jan. 20242,90003,00002,80003,00003,0000110.650
02. Jan. 20242,85002,98202,70002,90002,9000276.337
29. Dez. 20232,95003,00002,70002,85002,8500550
28. Dez. 20232,95002,95002,70002,95002,950019.612
27. Dez. 20232,95002,95002,95002,95002,9500100.000
22. Dez. 20232,95003,00003,00002,95002,9500100.000
21. Dez. 20232,95002,75002,75002,95002,9500554
20. Dez. 20233,10003,00002,80002,95002,9500385.477
19. Dez. 20233,10003,10003,10003,10003,100018.442
18. Dez. 20233,10003,20003,00003,10003,1000365
15. Dez. 20233,10003,00003,00003,10003,1000840
14. Dez. 20233,10003,10003,10003,10003,1000-
13. Dez. 20233,20003,40003,00003,20003,2000593
12. Dez. 20233,20003,20003,20003,20003,2000-
11. Dez. 20233,20003,40003,00003,20003,200021.132
08. Dez. 20233,35003,29002,99803,20003,2000305.384
07. Dez. 20233,30003,42403,05003,35003,3500275.574
06. Dez. 20232,90003,70002,80003,30003,30001.142.279
05. Dez. 20232,90002,90002,90002,90002,9000-
04. Dez. 20232,90002,98002,74002,90002,9000120.366
01. Dez. 20233,15003,30003,00002,90002,9000124.598
30. Nov. 20233,15003,49003,20003,15003,1500354.941
29. Nov. 20233,15003,30003,00003,15003,15003.900
28. Nov. 20233,15003,13503,13503,15003,150088.933
27. Nov. 20233,15003,12503,00003,15003,15006.481
24. Nov. 20233,15003,00003,00003,15003,150019.017
23. Nov. 20233,15003,15003,15003,15003,1500-
22. Nov. 20233,15003,30003,05503,15003,1500651
21. Nov. 20233,15003,02203,02203,15003,15006.948
20. Nov. 20233,15003,15003,15003,15003,1500-
17. Nov. 20233,25003,30002,80003,15003,1500110.050
16. Nov. 20233,25003,50003,50003,25003,2500100
15. Nov. 20233,25003,50003,00003,25003,2500385
14. Nov. 20233,25003,50003,00003,25003,2500103.895
13. Nov. 20233,25003,05503,00003,25003,2500682
10. Nov. 20233,25003,25003,25003,25003,2500-
09. Nov. 20233,25003,50003,50003,25003,250050
08. Nov. 20233,25003,25003,25003,25003,2500-
07. Nov. 20233,25003,50002,81103,25003,2500126.561
06. Nov. 20233,25003,05502,78403,25003,2500130.471
03. Nov. 20233,25003,37503,00003,25003,2500103.526
02. Nov. 20233,25003,50003,00003,25003,25001.376
01. Nov. 20233,12503,45003,00003,25003,250052.309
31. Okt. 20233,12503,12503,12503,12503,1250-
30. Okt. 20233,12503,03503,03503,12503,1250672
27. Okt. 20233,12503,03503,03503,12503,12508.000
26. Okt. 20233,12503,25003,00003,12503,1250157.812
25. Okt. 20233,12503,05503,03503,12503,12502.008
24. Okt. 20233,12503,06003,05503,12503,125047.914
23. Okt. 20233,12503,25003,00003,12503,12507.018
20. Okt. 20233,12503,25003,00003,12503,1250124.961
19. Okt. 20233,12503,03303,03303,12503,12508.399
18. Okt. 20233,12503,22203,03003,12503,1250117.027
17. Okt. 20233,12503,22503,00003,12503,125024.669
16. Okt. 20233,40003,50003,00003,12503,125030.071
13. Okt. 20233,40003,30003,30003,40003,40002.033
12. Okt. 20233,40003,30003,30003,40003,400028
11. Okt. 20233,40003,40003,40003,40003,4000-
10. Okt. 20233,40003,30003,30003,40003,40001.666
09. Okt. 20233,40003,50003,30103,40003,400010.290
06. Okt. 20233,40003,44003,30003,40003,4000627
05. Okt. 20233,40003,50003,30003,40003,400050.006
04. Okt. 20233,60003,50003,30003,38003,3800119.148
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...