Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.899,77 +754,89 (+1,88%)
Zenith Energy Ltd. (ZEN.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:27PM GMT
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 3,3500 | 3,2900 | 2,9980 | 3,2000 | 3,2000 | 305.384 |
| 07. Dez. 2023 | 3,3000 | 3,4240 | 3,0500 | 3,3500 | 3,3500 | 275.574 |
| 06. Dez. 2023 | 2,9000 | 3,7000 | 2,8000 | 3,3000 | 3,3000 | 1.142.279 |
| 05. Dez. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 04. Dez. 2023 | 2,9000 | 2,9800 | 2,7400 | 2,9000 | 2,9000 | 120.366 |
| 01. Dez. 2023 | 3,1500 | 3,3000 | 3,0000 | 2,9000 | 2,9000 | 124.598 |
| 30. Nov. 2023 | 3,1500 | 3,4900 | 3,2000 | 3,1500 | 3,1500 | 354.941 |
| 29. Nov. 2023 | 3,1500 | 3,3000 | 3,0000 | 3,1500 | 3,1500 | 3.900 |
| 28. Nov. 2023 | 3,1500 | 3,1350 | 3,1350 | 3,1500 | 3,1500 | 88.933 |
| 27. Nov. 2023 | 3,1500 | 3,1250 | 3,0000 | 3,1500 | 3,1500 | 6.481 |
| 24. Nov. 2023 | 3,1500 | 3,0000 | 3,0000 | 3,1500 | 3,1500 | 19.017 |
| 23. Nov. 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 22. Nov. 2023 | 3,1500 | 3,3000 | 3,0550 | 3,1500 | 3,1500 | 651 |
| 21. Nov. 2023 | 3,1500 | 3,0220 | 3,0220 | 3,1500 | 3,1500 | 6.948 |
| 20. Nov. 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 17. Nov. 2023 | 3,2500 | 3,3000 | 2,8000 | 3,1500 | 3,1500 | 110.050 |
| 16. Nov. 2023 | 3,2500 | 3,5000 | 3,5000 | 3,2500 | 3,2500 | 100 |
| 15. Nov. 2023 | 3,2500 | 3,5000 | 3,0000 | 3,2500 | 3,2500 | 385 |
| 14. Nov. 2023 | 3,2500 | 3,5000 | 3,0000 | 3,2500 | 3,2500 | 103.895 |
| 13. Nov. 2023 | 3,2500 | 3,0550 | 3,0000 | 3,2500 | 3,2500 | 682 |
| 10. Nov. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 09. Nov. 2023 | 3,2500 | 3,5000 | 3,5000 | 3,2500 | 3,2500 | 50 |
| 08. Nov. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 07. Nov. 2023 | 3,2500 | 3,5000 | 2,8110 | 3,2500 | 3,2500 | 126.561 |
| 06. Nov. 2023 | 3,2500 | 3,0550 | 2,7840 | 3,2500 | 3,2500 | 130.471 |
| 03. Nov. 2023 | 3,2500 | 3,3750 | 3,0000 | 3,2500 | 3,2500 | 103.526 |
| 02. Nov. 2023 | 3,2500 | 3,5000 | 3,0000 | 3,2500 | 3,2500 | 1.376 |
| 01. Nov. 2023 | 3,1250 | 3,4500 | 3,0000 | 3,2500 | 3,2500 | 52.309 |
| 31. Okt. 2023 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | - |
| 30. Okt. 2023 | 3,1250 | 3,0350 | 3,0350 | 3,1250 | 3,1250 | 672 |
| 27. Okt. 2023 | 3,1250 | 3,0350 | 3,0350 | 3,1250 | 3,1250 | 8.000 |
| 26. Okt. 2023 | 3,1250 | 3,2500 | 3,0000 | 3,1250 | 3,1250 | 157.812 |
| 25. Okt. 2023 | 3,1250 | 3,0550 | 3,0350 | 3,1250 | 3,1250 | 2.008 |
| 24. Okt. 2023 | 3,1250 | 3,0600 | 3,0550 | 3,1250 | 3,1250 | 47.914 |
| 23. Okt. 2023 | 3,1250 | 3,2500 | 3,0000 | 3,1250 | 3,1250 | 7.018 |
| 20. Okt. 2023 | 3,1250 | 3,2500 | 3,0000 | 3,1250 | 3,1250 | 124.961 |
| 19. Okt. 2023 | 3,1250 | 3,0330 | 3,0330 | 3,1250 | 3,1250 | 8.399 |
| 18. Okt. 2023 | 3,1250 | 3,2220 | 3,0300 | 3,1250 | 3,1250 | 117.027 |
| 17. Okt. 2023 | 3,1250 | 3,2250 | 3,0000 | 3,1250 | 3,1250 | 24.669 |
| 16. Okt. 2023 | 3,4000 | 3,5000 | 3,0000 | 3,1250 | 3,1250 | 30.071 |
| 13. Okt. 2023 | 3,4000 | 3,3000 | 3,3000 | 3,4000 | 3,4000 | 2.033 |
| 12. Okt. 2023 | 3,4000 | 3,3000 | 3,3000 | 3,4000 | 3,4000 | 28 |
| 11. Okt. 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 10. Okt. 2023 | 3,4000 | 3,3000 | 3,3000 | 3,4000 | 3,4000 | 1.666 |
| 09. Okt. 2023 | 3,4000 | 3,5000 | 3,3010 | 3,4000 | 3,4000 | 10.290 |
| 06. Okt. 2023 | 3,4000 | 3,4400 | 3,3000 | 3,4000 | 3,4000 | 627 |
| 05. Okt. 2023 | 3,4000 | 3,5000 | 3,3000 | 3,4000 | 3,4000 | 50.006 |
| 04. Okt. 2023 | 3,6000 | 3,5000 | 3,3000 | 3,3800 | 3,3800 | 119.148 |
| 03. Okt. 2023 | 3,6000 | 3,5000 | 3,5000 | 3,6000 | 3,6000 | 165 |
| 02. Okt. 2023 | 3,7500 | 4,0000 | 3,3000 | 3,6000 | 3,6000 | 29.393 |
| 29. Sept. 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 7.607 |
| 28. Sept. 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 69.619 |
| 27. Sept. 2023 | 3,7500 | 3,7400 | 3,5050 | 3,7500 | 3,7500 | 112.870 |
| 27. Sept. 2023 | 1:10 Aktiensplit | |||||
| 26. Sept. 2023 | 3,7500 | 3,5800 | 3,5800 | 3,7500 | 3,7500 | 100.000 |
| 25. Sept. 2023 | 3,7500 | 3,6900 | 3,6900 | 3,7500 | 3,7500 | 3.000 |
| 25. Sept. 2023 | 1:10 Aktiensplit | |||||
| 22. Sept. 2023 | 4,0000 | 3,8900 | 3,5000 | 3,7500 | 3,7500 | 120.681 |
| 21. Sept. 2023 | 4,0000 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 645 |
| 20. Sept. 2023 | 4,0000 | 4,2000 | 4,2000 | 4,0000 | 4,0000 | 1.000 |
| 19. Sept. 2023 | 4,0000 | 4,5000 | 3,7600 | 4,0000 | 4,0000 | 12.250 |
| 18. Sept. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 15. Sept. 2023 | 3,7500 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 94 |
| 14. Sept. 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 13. Sept. 2023 | 3,7500 | 3,7600 | 3,7600 | 3,7500 | 3,7500 | 4.300 |
| 12. Sept. 2023 | 3,7500 | 3,5000 | 3,5000 | 3,7500 | 3,7500 | 58 |
| 11. Sept. 2023 | 3,7500 | 3,5000 | 3,5000 | 3,7500 | 3,7500 | 257 |
| 08. Sept. 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 406 |
| 07. Sept. 2023 | 3,7500 | 3,6800 | 3,6800 | 3,7500 | 3,7500 | 1.515 |
| 06. Sept. 2023 | 3,7500 | 3,5000 | 3,5000 | 3,7500 | 3,7500 | 798 |
| 05. Sept. 2023 | 3,7500 | 3,7600 | 3,7600 | 3,7500 | 3,7500 | 3.000 |
| 04. Sept. 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 12.298 |
| 01. Sept. 2023 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 12.827 |
| 31. Aug. 2023 | 3,7500 | 4,0000 | 3,7000 | 3,7500 | 3,7500 | 84.506 |
| 30. Aug. 2023 | 4,0000 | 4,0000 | 3,9000 | 3,7500 | 3,7500 | 1.885 |
| 29. Aug. 2023 | 4,0000 | 4,1200 | 3,6800 | 4,0000 | 4,0000 | 39.402 |
| 25. Aug. 2023 | 4,0000 | 3,9900 | 3,5000 | 4,0000 | 4,0000 | 32.536 |
| 24. Aug. 2023 | 4,0000 | 3,6800 | 3,5000 | 4,0000 | 4,0000 | 10.300 |
| 23. Aug. 2023 | 4,0000 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 3.645 |
| 22. Aug. 2023 | 4,0000 | 3,6700 | 3,5000 | 4,0000 | 4,0000 | 83.156 |
| 21. Aug. 2023 | 4,0000 | 3,6000 | 3,6000 | 4,0000 | 4,0000 | 5.547 |
| 18. Aug. 2023 | 4,0000 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 30.181 |
| 17. Aug. 2023 | 4,0000 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 4.910 |
| 16. Aug. 2023 | 4,0000 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 34.159 |
| 15. Aug. 2023 | 4,0000 | 4,5000 | 3,7200 | 4,0000 | 4,0000 | 58.748 |
| 14. Aug. 2023 | 4,2500 | 4,5000 | 3,6500 | 4,0000 | 4,0000 | 107.535 |
| 11. Aug. 2023 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 151.467 |
| 10. Aug. 2023 | 4,2500 | 4,2200 | 4,2200 | 4,2500 | 4,2500 | 3.919 |
| 09. Aug. 2023 | 4,2500 | 4,2100 | 4,2100 | 4,2500 | 4,2500 | 6.029 |
| 08. Aug. 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 07. Aug. 2023 | 4,2500 | 4,5000 | 4,2300 | 4,2500 | 4,2500 | 15.410 |
| 04. Aug. 2023 | 4,5000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 10.192 |
| 03. Aug. 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 02. Aug. 2023 | 4,5000 | 5,0000 | 4,2200 | 4,5000 | 4,5000 | 151.042 |
| 01. Aug. 2023 | 4,2500 | 5,0000 | 4,2200 | 4,5000 | 4,5000 | 219.816 |
| 31. Juli 2023 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 46.662 |
| 28. Juli 2023 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 25.094 |
| 27. Juli 2023 | 4,2500 | 4,5000 | 4,5000 | 4,2500 | 4,2500 | 26.065 |
| 26. Juli 2023 | 4,2500 | 4,5000 | 4,2000 | 4,2500 | 4,2500 | 16.282 |
| 25. Juli 2023 | 4,2500 | 4,5000 | 4,3800 | 4,2500 | 4,2500 | 100.111 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
