Deutsche Märkte schließen in 6 Stunden 14 Minuten

Zenith Energy Ltd. (ZEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
0,8910+0,0160 (+1,83%)
Ab 09:14AM GMT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Jan. 20220,89100,89100,89100,89100,891020.000
17. Jan. 20220,87500,89800,85500,87500,8750357.555
14. Jan. 20220,90000,89700,85500,87500,8750924.636
13. Jan. 20220,90000,91000,87100,90000,900070.934
12. Jan. 20220,90000,92000,87100,90000,9000500.085
11. Jan. 20220,90000,90500,86600,90000,9000274.471
10. Jan. 20220,92500,94000,86500,90000,90001.561.748
07. Jan. 20220,92500,93800,93800,92500,925030.000
06. Jan. 20220,92500,94300,86000,92500,9250270.800
05. Jan. 20220,95000,92500,87500,92500,9250764.273
04. Jan. 20220,92501,00000,90000,95000,95001.331.974
31. Dez. 20210,87500,86100,86100,87500,875095.000
30. Dez. 20210,90000,89800,85500,87500,8750988.511
29. Dez. 20210,90000,93800,86000,90000,9000938.957
24. Dez. 20210,90000,92000,92000,90000,900054.679
23. Dez. 20210,90000,89600,86000,90000,9000426.591
22. Dez. 20210,90000,90000,90000,90000,9000-
21. Dez. 20210,90000,90000,90000,90000,9000-
20. Dez. 20210,90000,94500,89500,90000,9000108.761
17. Dez. 20210,90000,92200,89200,90000,9000137.767
16. Dez. 20210,90000,93500,86000,90000,90002.002.427
15. Dez. 20210,92500,91400,86000,90000,90001.109.091
14. Dez. 20210,92500,91900,90100,92500,9250311.333
13. Dez. 20210,92500,94000,90000,92500,9250645.582
10. Dez. 20210,94900,94900,91600,92500,9250771.357
09. Dez. 20210,92500,91000,91000,92500,9250160.934
08. Dez. 20210,97500,91500,90000,92500,9250210.670
07. Dez. 20210,97500,97100,95000,97500,9750524.564
06. Dez. 20211,00001,00000,95000,97500,9750726.839
03. Dez. 20211,05001,06001,00001,02501,0250800.000
02. Dez. 20211,05001,06001,06001,05001,0500102.760
01. Dez. 20211,05001,07501,00001,05001,05001.069.209
30. Nov. 20211,12501,14001,00001,05001,05001.672.426
29. Nov. 20211,05001,15000,95001,12501,12506.876.081
26. Nov. 20211,05001,03601,00001,05001,0500370.242
25. Nov. 20211,05001,04001,04001,05001,05001.340.197
24. Nov. 20211,05001,04001,04001,05001,050010.000
23. Nov. 20211,05001,00101,00101,05001,0500372.283
22. Nov. 20210,96001,14000,95001,10001,10009.719.813
19. Nov. 20210,96000,96800,92000,96000,96001.335.169
18. Nov. 20210,96000,97800,96800,96000,96001.141.217
17. Nov. 20210,98500,97800,93000,96000,9600212.632
16. Nov. 20211,02500,99000,93000,98500,9850122.247
15. Nov. 20211,05001,10000,95001,02501,0250974.706
12. Nov. 20211,07501,05001,00001,02501,02501.298.091
11. Nov. 20211,07501,06801,02001,07501,0750593.165
10. Nov. 20211,07501,07101,02001,07501,07501.152.335
09. Nov. 20211,07501,07301,07301,07501,0750190.524
08. Nov. 20211,12501,14501,07001,07501,0750820.728
05. Nov. 20211,10001,15001,06601,10001,100090.297
04. Nov. 20211,10001,10001,05001,10001,10003.900.000
03. Nov. 20211,10001,10001,06001,10001,1000368.901
02. Nov. 20211,17501,18501,05001,10001,10002.794.225
01. Nov. 20211,27501,32001,15001,17501,17503.258.415
29. Okt. 20211,27501,32001,15001,30001,30007.858.952
28. Okt. 20211,17501,25501,12001,17501,1750944.053
27. Okt. 20211,17501,22001,10001,17501,17503.019.156
26. Okt. 20211,20001,23601,13801,17501,17501.522.755
25. Okt. 20211,20001,30001,10001,20001,20004.810.596
22. Okt. 20211,12501,20001,12601,17501,17501.798.057
21. Okt. 20211,12501,14501,11501,12501,1250601.394
20. Okt. 20211,10001,14001,06101,10001,1000779.182
19. Okt. 20211,10001,10001,10001,10001,1000-
18. Okt. 20211,10001,15001,05001,10001,10001.903.849
15. Okt. 20211,07501,13001,05501,13001,1300242.223
14. Okt. 20211,10001,08001,06001,10001,1000981.584
13. Okt. 20211,12501,15001,05001,10001,10001.803.027
12. Okt. 20211,10001,14501,05601,12501,12501.485.584
11. Okt. 20211,07501,08001,05301,07501,0750230.090
08. Okt. 20211,10001,08501,05001,07501,07501.018.568
07. Okt. 20211,10001,15001,05001,10001,1000281.164
06. Okt. 20211,10001,15001,01501,10001,10002.902.013
05. Okt. 20211,12501,14301,04001,10001,10001.304.520
04. Okt. 20211,07501,10501,03501,07501,0750467.238
01. Okt. 20211,05001,09001,02201,07501,0750706.819
30. Sept. 20211,05001,08001,02001,05001,0500397.390
29. Sept. 20211,07501,15001,01501,05001,0500718.398
28. Sept. 20211,07501,09001,01001,07501,0750999.882
27. Sept. 20211,07501,11001,00001,07501,07502.254.904
24. Sept. 20211,07501,11301,01501,07501,07501.981.892
23. Sept. 20211,05001,05701,00101,07501,0750419.487
22. Sept. 20211,05001,05701,01001,05001,0500118.001
21. Sept. 20211,05001,06501,00001,05001,05002.787.448
20. Sept. 20211,05001,04001,01001,05001,0500752.636
17. Sept. 20211,05001,08501,00801,05001,05003.208.491
16. Sept. 20211,00001,14001,00001,05001,05002.487.263
15. Sept. 20211,00001,03200,97501,00001,0000539.612
14. Sept. 20211,00001,01001,00001,00001,00001.301.790
13. Sept. 20210,96500,96500,96500,96500,9650275.000
10. Sept. 20211,00001,01800,95001,00001,00001.042.572
09. Sept. 20211,00001,00000,96401,00001,00001.029.924
08. Sept. 20211,00000,97000,97001,00001,0000671.953
07. Sept. 20210,97501,03000,96301,00001,00001.747.000
06. Sept. 20210,97501,00000,96300,97500,9750653.699
03. Sept. 20210,97500,98800,96300,97500,9750459.721
02. Sept. 20210,97500,99000,96200,97500,97501.127.182
01. Sept. 20211,00001,01100,96500,97500,9750991.200
31. Aug. 20211,00001,07000,97301,00001,00008.150.572
27. Aug. 20211,00000,99600,96600,97500,97501.878.167
26. Aug. 20211,00001,01800,96601,00001,00001.693.309
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...