Deutsche Märkte öffnen in 2 Stunden 29 Minuten

Zenith Energy Ltd. (ZEN.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1,05000,0000 (0,00%)
Börsenschluss: 3:34PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
25. Aug. 20211,00001,02500,96601,00001,00003.296.696
24. Aug. 20210,97501,02500,96501,00001,00002.640.185
23. Aug. 20211,02501,00500,95000,97500,97501.460.559
20. Aug. 20211,02501,04901,00501,02501,02503.019.711
19. Aug. 20211,00001,07000,98501,02501,02503.789.203
18. Aug. 20211,05001,07400,97501,00001,00001.750.801
17. Aug. 20211,12501,12901,00001,05001,05001.964.327
16. Aug. 20211,12501,13101,10001,12501,12501.267.666
13. Aug. 20211,12501,13101,10001,12501,1250454.832
12. Aug. 20211,15001,14001,10001,12501,12501.602.531
11. Aug. 20211,15001,14701,11001,15001,15001.580.599
10. Aug. 20211,17501,17401,12501,15001,15001.737.385
09. Aug. 20211,20001,18001,15001,17501,17502.774.076
06. Aug. 20211,15001,25001,15001,20001,20002.710.673
05. Aug. 20211,15001,19801,10201,15001,15003.376.810
04. Aug. 20211,15001,17001,10201,15001,1500292.279
03. Aug. 20211,20001,20001,10001,15001,15006.145.415
02. Aug. 20211,27501,30001,15001,20001,20003.763.983
30. Juli 20211,32501,36301,11001,27501,275011.114.155
29. Juli 20211,15001,40001,20001,32501,32505.530.002
28. Juli 20211,20001,20001,10001,15001,15001.756.417
27. Juli 20211,05001,30001,01901,20001,200015.237.185
26. Juli 20211,00001,09000,97201,05001,05002.706.628
23. Juli 20210,92501,04000,91801,00001,00003.203.571
22. Juli 20210,92500,95000,90000,92500,92503.927.328
21. Juli 20210,92500,91900,90000,92500,9250549.627
20. Juli 20210,92500,92500,90000,92500,92502.705.311
19. Juli 20210,92500,92300,86600,92500,9250618.205
16. Juli 20210,92500,92500,90000,92400,9240745.522
15. Juli 20210,95000,96700,90000,92500,9250787.987
14. Juli 20210,95000,97400,92300,95000,95001.298.113
13. Juli 20210,97500,97400,90000,92500,92502.133.101
12. Juli 20211,00001,01900,92100,97500,97504.147.094
09. Juli 20211,02501,04100,97001,00001,000019.424.311
08. Juli 20210,90001,09000,90001,02501,025046.462.984
07. Juli 20210,85000,90000,80000,82500,82501.942.902
06. Juli 20210,85000,87000,81500,85000,8500221.131
05. Juli 20210,87500,87500,81000,85000,85003.083.586
02. Juli 20210,87500,88800,82000,87500,87501.913.833
01. Juli 20210,87500,86000,85000,87500,8750767.787
30. Juni 20210,87500,89500,86000,89000,8900717.391
29. Juni 20210,87500,90000,85300,87500,87501.871.651
28. Juni 20210,87500,89500,86000,87500,8750427.772
25. Juni 20210,90000,86200,86000,87500,87501.685.646
24. Juni 20210,87500,87500,87500,87500,8750-
23. Juni 20210,87500,90000,86200,87500,8750433.305
22. Juni 20210,90000,92500,85000,87500,8750783.940
21. Juni 20210,90000,93000,86000,90000,9000662.948
18. Juni 20210,90000,93000,86000,90000,9000123.412
17. Juni 20210,90000,93000,86000,90000,9000349.021
16. Juni 20210,90000,93400,93400,90000,900025.594
15. Juni 20210,90000,93500,86000,90000,9000149.326
14. Juni 20210,90000,93500,86500,90000,9000414.866
11. Juni 20210,90000,95000,95000,90000,900056.687
10. Juni 20210,90000,95000,85000,90000,9000262.327
09. Juni 20210,90000,86000,86000,90000,9000633.904
08. Juni 20210,90000,93000,86000,90000,90004.799.098
07. Juni 20210,92500,93800,86000,90000,900055.358
04. Juni 20210,92500,92500,92500,92500,9250-
03. Juni 20210,90000,94000,90000,92500,92501.759.097
02. Juni 20210,87500,89500,85000,85000,8500921.970
01. Juni 20210,87500,89500,85000,87500,8750890.843
28. Mai 20210,87500,86900,85000,87500,87501.385.575
27. Mai 20210,87500,87500,87500,87500,8750-
26. Mai 20210,87500,87000,85500,87500,8750341.914
25. Mai 20210,87500,87800,85000,87500,8750744.889
24. Mai 20210,87500,87800,85000,87500,87501.285.352
21. Mai 20210,87500,85500,85000,87500,87501.364.689
20. Mai 20210,87500,85000,85000,87500,8750105.263
19. Mai 20210,87500,90000,85000,87500,87501.326.930
18. Mai 20210,87500,88000,85000,87500,87501.941.136
17. Mai 20210,87500,88300,85000,87500,8750430.911
14. Mai 20210,87500,88300,83200,87500,8750265.480
13. Mai 20210,90000,94600,85000,87500,87501.617.524
12. Mai 20210,90000,91000,90000,90000,9000178.583
11. Mai 20210,87500,88000,85000,87500,8750266.590
10. Mai 20210,87500,88800,85000,87500,87501.345.828
07. Mai 20210,87500,89500,85000,87500,8750884.553
06. Mai 20210,87500,90000,85000,87500,8750371.732
05. Mai 20210,90000,94600,85100,87500,8750124.104
04. Mai 20210,90000,91500,85000,90000,90001.456.182
30. Apr. 20210,87500,92400,85000,90000,90002.028.701
29. Apr. 20210,90000,90000,85000,87500,87501.710.624
28. Apr. 20210,92500,90800,90000,90000,9000378.956
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...