Deutsche Märkte schließen in 7 Stunden 12 Minuten

Zenith Energy Ltd. (ZEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2,00000,0000 (0,00%)
Ab 09:56AM BST. Markt geöffnet.
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20240,00000,00000,00002,00002,00002.080.000
19. Juni 20242,00002,00002,00002,00002,0000-
18. Juni 20242,00002,00002,00002,00002,0000-
17. Juni 20241,90001,98801,80002,00002,0000300.312
14. Juni 20241,90002,00002,00001,90001,9000200
13. Juni 20242,10002,05001,85501,90001,9000233.112
12. Juni 20241,90002,17501,80002,10002,1000347.294
11. Juni 20241,90002,00001,85001,90001,9000500.000
10. Juni 20241,90001,85501,85501,90001,90003.776
07. Juni 20241,90001,80001,80001,90001,9000750
06. Juni 20241,90001,80001,80001,90001,900034.000
05. Juni 20241,90001,95001,95001,90001,900025.703
04. Juni 20241,85002,00001,85001,90001,9000165.250
03. Juni 20241,80001,87001,70001,85001,8500253.745
31. Mai 20241,85002,02001,71001,80001,8000287.779
30. Mai 20241,85001,90001,75001,85001,850022.006
29. Mai 20241,90001,89001,70001,85001,8500332.000
28. Mai 20241,85001,90001,87501,90001,9000200.000
24. Mai 20241,90002,04001,70001,85001,8500532.105
23. Mai 20241,90001,90001,90001,90001,9000-
22. Mai 20241,95001,90001,50001,90001,9000139.898
21. Mai 20241,95001,80001,80001,95001,95006.655
20. Mai 20241,95001,95001,95001,95001,9500-
17. Mai 20241,95002,00002,00001,95001,95002.250
16. Mai 20241,95001,80601,80601,95001,9500619
15. Mai 20242,05002,00001,75001,95001,950070.000
14. Mai 20242,05002,00202,00202,05002,0500998
13. Mai 20242,05002,00002,00002,05002,0500732
10. Mai 20242,05002,00002,00002,05002,050056.793
09. Mai 20242,05002,05002,05002,05002,0500-
08. Mai 20242,05002,10002,00002,05002,050011.578
07. Mai 20242,05002,05002,05002,05002,0500-
03. Mai 20242,05002,10002,00002,05002,05002.693
02. Mai 20242,05001,99001,99002,05002,0500198
01. Mai 20242,05002,10001,96002,05002,0500548
30. Apr. 20242,15002,00001,80002,05002,0500192.066
29. Apr. 20242,15002,30001,85602,15002,1500177.903
26. Apr. 20242,20002,25002,00602,15002,1500278.533
25. Apr. 20242,20002,20002,20002,20002,2000-
24. Apr. 20242,20002,24902,06002,06002,0600121.731
23. Apr. 20242,20002,10002,10002,20002,200057
22. Apr. 20242,20002,16002,16002,20002,200064
19. Apr. 20242,20002,20002,20002,20002,2000-
18. Apr. 20242,20002,30002,30002,20002,200045
17. Apr. 20242,20002,15002,15002,20002,20004.177
16. Apr. 20242,20002,30002,30002,20002,200045.000
15. Apr. 20242,05002,30002,00002,20002,2000251.960
12. Apr. 20242,20002,08001,80002,05002,050046.921
11. Apr. 20242,20002,00802,00802,20002,20005.443
10. Apr. 20242,20002,20002,20002,20002,2000-
09. Apr. 20242,20002,40002,00002,20002,20001.248
08. Apr. 20242,20002,40002,40002,20002,200042
05. Apr. 20242,20002,38002,00002,20002,2000300.682
04. Apr. 20242,00002,00002,00002,20002,200022.296
03. Apr. 20242,30002,52002,52002,30002,30006.008
02. Apr. 20242,30002,20002,20002,30002,3000150.000
28. März 20242,30002,30002,30002,30002,3000-
27. März 20242,35002,50002,20002,30002,3000185.726
26. März 20242,35002,47502,47002,35002,3500126.282
25. März 20242,55002,60002,30002,35002,350062.469
22. März 20242,55002,42502,42502,55002,550018.134
21. März 20242,55002,25002,25002,55002,550030.000
20. März 20242,45002,70002,50002,55002,5500172.739
19. März 20242,60002,50602,40002,45002,4500131.038
18. März 20242,60002,50002,46002,46002,46001.752
15. März 20242,65002,80002,50002,60002,6000104.478
14. März 20242,65002,50002,50002,65002,6500137
13. März 20242,65002,65002,65002,65002,6500-
12. März 20242,70002,50802,50002,65002,650011.431
11. März 20242,70002,51002,50802,70002,7000622
08. März 20242,70002,70002,70002,70002,7000-
07. März 20242,70002,69802,50802,70002,700096
06. März 20242,70002,70002,70002,70002,7000-
05. März 20242,70002,70002,70002,70002,7000-
04. März 20242,70002,52402,52402,70002,70005.000
01. März 20242,70002,52402,52402,70002,70001.468
29. Feb. 20242,70002,90002,50002,70002,700019.431
28. Feb. 20242,70002,74002,74002,70002,700014.149
27. Feb. 20242,90003,00002,65002,70002,7000134.273
26. Feb. 20242,90002,80002,80002,90002,900028.679
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...