Deutsche Märkte geschlossen

Zenith Energy Ltd. (ZEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3,2000-0,1500 (-4,48%)
Börsenschluss: 04:27PM GMT
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
03. Okt. 20233,60003,50003,50003,60003,6000165
02. Okt. 20233,75004,00003,30003,60003,600029.393
29. Sept. 20233,75004,00003,50003,75003,75007.607
28. Sept. 20233,75004,00003,50003,75003,750069.619
27. Sept. 20233,75003,74003,50503,75003,7500112.870
27. Sept. 20231:10 Aktiensplit
26. Sept. 20233,75003,58003,58003,75003,7500100.000
25. Sept. 20233,75003,69003,69003,75003,75003.000
25. Sept. 20231:10 Aktiensplit
22. Sept. 20234,00003,89003,50003,75003,7500120.681
21. Sept. 20234,00004,50003,50004,00004,0000645
20. Sept. 20234,00004,20004,20004,00004,00001.000
19. Sept. 20234,00004,50003,76004,00004,000012.250
18. Sept. 20234,00004,00004,00004,00004,0000-
15. Sept. 20233,75004,50003,50004,00004,000094
14. Sept. 20233,75003,75003,75003,75003,7500-
13. Sept. 20233,75003,76003,76003,75003,75004.300
12. Sept. 20233,75003,50003,50003,75003,750058
11. Sept. 20233,75003,50003,50003,75003,7500257
08. Sept. 20233,75004,00003,50003,75003,7500406
07. Sept. 20233,75003,68003,68003,75003,75001.515
06. Sept. 20233,75003,50003,50003,75003,7500798
05. Sept. 20233,75003,76003,76003,75003,75003.000
04. Sept. 20233,75004,00003,50003,75003,750012.298
01. Sept. 20233,75004,00003,50003,75003,750012.827
31. Aug. 20233,75004,00003,70003,75003,750084.506
30. Aug. 20234,00004,00003,90003,75003,75001.885
29. Aug. 20234,00004,12003,68004,00004,000039.402
25. Aug. 20234,00003,99003,50004,00004,000032.536
24. Aug. 20234,00003,68003,50004,00004,000010.300
23. Aug. 20234,00004,50003,50004,00004,00003.645
22. Aug. 20234,00003,67003,50004,00004,000083.156
21. Aug. 20234,00003,60003,60004,00004,00005.547
18. Aug. 20234,00004,50003,50004,00004,000030.181
17. Aug. 20234,00004,50003,50004,00004,00004.910
16. Aug. 20234,00004,50003,50004,00004,000034.159
15. Aug. 20234,00004,50003,72004,00004,000058.748
14. Aug. 20234,25004,50003,65004,00004,0000107.535
11. Aug. 20234,25004,50004,00004,25004,2500151.467
10. Aug. 20234,25004,22004,22004,25004,25003.919
09. Aug. 20234,25004,21004,21004,25004,25006.029
08. Aug. 20234,25004,25004,25004,25004,2500-
07. Aug. 20234,25004,50004,23004,25004,250015.410
04. Aug. 20234,50005,00004,00004,50004,500010.192
03. Aug. 20234,50004,50004,50004,50004,5000-
02. Aug. 20234,50005,00004,22004,50004,5000151.042
01. Aug. 20234,25005,00004,22004,50004,5000219.816
31. Juli 20234,25004,50004,00004,25004,250046.662
28. Juli 20234,25004,50004,00004,25004,250025.094
27. Juli 20234,25004,50004,50004,25004,250026.065
26. Juli 20234,25004,50004,20004,25004,250016.282
25. Juli 20234,25004,50004,38004,25004,2500100.111
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...