Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.008,00 | -0,98 % | GBp 1.000,00 | GBp 1.026,00 | GBp 990,00 | 69,57K |
| 2026-09-30 | GBp 1.018,00 | +0,39 % | GBp 1.014,00 | GBp 1.028,00 | GBp 1.004,00 | 64,88K |
| 2026-09-29 | GBp 1.014,00 | -0,78 % | GBp 1.020,00 | GBp 1.030,00 | GBp 1.002,00 | 38,85K |
| 2026-09-28 | GBp 1.022,00 | -2,29 % | GBp 1.046,00 | GBp 1.062,00 | GBp 1.020,00 | 87,17K |
| 2026-09-25 | GBp 1.046,00 | -0,19 % | GBp 1.076,00 | GBp 1.076,00 | GBp 1.026,00 | 46,37K |
| 2026-09-24 | GBp 1.048,00 | -0,76 % | GBp 1.076,00 | GBp 1.076,00 | GBp 1.030,00 | 29,10K |
| 2026-09-23 | GBp 1.056,00 | +1,34 % | GBp 1.076,00 | GBp 1.076,00 | GBp 1.016,00 | 41,44K |
| 2026-09-22 | GBp 1.042,00 | +2,36 % | GBp 1.006,00 | GBp 1.052,00 | GBp 1.006,00 | 23,49K |
| 2026-09-21 | GBp 1.018,00 | -2,30 % | GBp 1.020,00 | GBp 1.052,00 | GBp 1.006,00 | 95,77K |
| 2026-09-18 | GBp 1.042,00 | -0,76 % | GBp 1.046,00 | GBp 1.060,00 | GBp 1.016,00 | 104,66K |
| 2026-09-17 | GBp 1.050,00 | -1,13 % | GBp 1.096,00 | GBp 1.096,00 | GBp 1.044,00 | 68,62K |
| 2026-09-16 | GBp 1.062,00 | -4,84 % | GBp 1.116,00 | GBp 1.118,00 | GBp 1.062,00 | 47,25K |
| 2026-09-15 | GBp 1.116,00 | +1,27 % | GBp 1.100,00 | GBp 1.122,00 | GBp 1.082,00 | 39,67K |
| 2026-09-14 | GBp 1.102,00 | +1,85 % | GBp 1.108,00 | GBp 1.138,00 | GBp 1.086,00 | 40,18K |
| 2026-09-11 | GBp 1.082,00 | -1,81 % | GBp 1.142,00 | GBp 1.142,00 | GBp 1.082,00 | 41,01K |
| 2026-09-10 | GBp 1.102,00 | -1,08 % | GBp 1.140,00 | GBp 1.148,00 | GBp 1.096,00 | 32,03K |
| 2026-09-09 | GBp 1.114,00 | -2,79 % | GBp 1.136,00 | GBp 1.162,00 | GBp 1.100,00 | 63,96K |
| 2026-09-08 | GBp 1.146,00 | +3,24 % | GBp 1.102,00 | GBp 1.166,00 | GBp 1.102,00 | 89,22K |
| 2026-09-07 | GBp 1.110,00 | -1,60 % | GBp 1.170,00 | GBp 1.170,00 | GBp 1.102,00 | 26,66K |
| 2026-09-04 | GBp 1.128,00 | -0,53 % | GBp 1.172,00 | GBp 1.172,00 | GBp 1.128,00 | 78,05K |
| 2026-09-03 | GBp 1.134,00 | +0,18 % | GBp 1.148,00 | GBp 1.154,00 | GBp 1.106,00 | 109,66K |
| 2026-09-02 | GBp 1.132,00 | +1,80 % | GBp 1.128,00 | GBp 1.144,00 | GBp 1.118,00 | 95,13K |
| 2026-09-01 | GBp 1.112,00 | +2,77 % | GBp 1.070,00 | GBp 1.124,00 | GBp 1.070,00 | 92,37K |
| 2026-08-28 | GBp 1.082,00 | -0,37 % | GBp 1.076,00 | GBp 1.104,00 | GBp 1.068,00 | 86,28K |
| 2026-08-27 | GBp 1.086,00 | +1,31 % | GBp 1.094,00 | GBp 1.098,00 | GBp 1.064,01 | 60,57K |
| 2026-08-26 | GBp 1.072,00 | -0,19 % | GBp 1.060,00 | GBp 1.094,00 | GBp 1.048,00 | 56,46K |
| 2026-08-25 | GBp 1.074,00 | 0,00 % | GBp 1.078,00 | GBp 1.094,00 | GBp 1.062,00 | 69,55K |
| 2026-08-24 | GBp 1.074,00 | +0,19 % | GBp 1.098,00 | GBp 1.098,00 | GBp 1.060,00 | 65,96K |
| 2026-08-21 | GBp 1.072,00 | -0,92 % | GBp 1.062,00 | GBp 1.090,00 | GBp 1.062,00 | 48,48K |
| 2026-08-20 | GBp 1.082,00 | +1,88 % | GBp 1.060,00 | GBp 1.102,00 | GBp 1.048,00 | 110,99K |
| 2026-08-19 | GBp 1.062,00 | +0,76 % | GBp 1.086,00 | GBp 1.086,00 | GBp 1.046,00 | 46,62K |
| 2026-08-18 | GBp 1.054,00 | +0,96 % | GBp 1.086,00 | GBp 1.086,00 | GBp 1.048,00 | 27,23K |
| 2026-08-17 | GBp 1.044,00 | -0,95 % | GBp 1.076,00 | GBp 1.076,00 | GBp 1.044,00 | 28,01K |
| 2026-08-14 | GBp 1.054,00 | -0,75 % | GBp 1.048,00 | GBp 1.080,00 | GBp 1.042,00 | 89,63K |
| 2026-08-13 | GBp 1.062,00 | -0,38 % | GBp 1.062,00 | GBp 1.088,00 | GBp 1.053,80 | 36,32K |
| 2026-08-12 | GBp 1.066,00 | -0,74 % | GBp 1.086,00 | GBp 1.090,00 | GBp 1.062,00 | 48,77K |
| 2026-08-11 | GBp 1.074,00 | +2,29 % | GBp 1.030,00 | GBp 1.086,00 | GBp 1.030,00 | 88,90K |
| 2026-08-10 | GBp 1.050,00 | +2,94 % | GBp 1.026,00 | GBp 1.062,00 | GBp 1.006,00 | 117,40K |
| 2026-08-07 | GBp 1.020,00 | +3,55 % | GBp 975,00 | GBp 1.038,00 | GBp 975,00 | 122,87K |
| 2026-08-06 | GBp 985,00 | +0,41 % | GBp 1.010,00 | GBp 1.024,00 | GBp 952,00 | 98,80K |
| 2026-08-05 | GBp 981,00 | +0,62 % | GBp 980,00 | GBp 1.002,00 | GBp 959,00 | 91,73K |
| 2026-08-04 | GBp 975,00 | -3,47 % | GBp 1.012,00 | GBp 1.016,00 | GBp 964,00 | 72,72K |
| 2026-08-03 | GBp 1.010,00 | +3,38 % | GBp 969,00 | GBp 1.010,00 | GBp 952,00 | 68,85K |
| 2026-07-31 | GBp 977,00 | +1,45 % | GBp 970,00 | GBp 998,00 | GBp 955,00 | 49,68K |
| 2026-07-30 | GBp 963,00 | -1,83 % | GBp 996,00 | GBp 996,00 | GBp 952,00 | 67,30K |
| 2026-07-29 | GBp 981,00 | +3,26 % | GBp 948,00 | GBp 981,00 | GBp 945,00 | 93,20K |
| 2026-07-28 | GBp 950,00 | -2,16 % | GBp 969,00 | GBp 979,62 | GBp 948,00 | 165,29K |
| 2026-07-27 | GBp 971,00 | -2,41 % | GBp 1.002,00 | GBp 1.008,00 | GBp 965,00 | 112,61K |
| 2026-07-24 | GBp 995,00 | -2,26 % | GBp 1.016,00 | GBp 1.016,00 | GBp 977,00 | 66,30K |
| 2026-07-23 | GBp 1.018,00 | +1,39 % | GBp 1.010,00 | GBp 1.030,00 | GBp 985,00 | 50,42K |
| 2026-07-22 | GBp 1.004,00 | +1,62 % | GBp 976,00 | GBp 1.022,00 | GBp 976,00 | 73,58K |
| 2026-07-21 | GBp 988,00 | +0,10 % | GBp 1.030,00 | GBp 1.030,00 | GBp 970,00 | 77,62K |
| 2026-07-20 | GBp 987,00 | -0,80 % | GBp 976,00 | GBp 1.024,00 | GBp 971,41 | 123,46K |
| 2026-07-17 | GBp 995,00 | +0,10 % | GBp 1.006,00 | GBp 1.028,00 | GBp 977,00 | 34,00K |
| 2026-07-16 | GBp 994,00 | +1,74 % | GBp 995,00 | GBp 1.004,00 | GBp 964,00 | 34,74K |
| 2026-07-15 | GBp 977,00 | -2,01 % | GBp 995,00 | GBp 1.006,00 | GBp 976,00 | 60,75K |
| 2026-07-14 | GBp 997,00 | -2,25 % | GBp 1.040,00 | GBp 1.068,00 | GBp 995,00 | 48,23K |
| 2026-07-13 | GBp 1.020,00 | +3,24 % | GBp 1.000,00 | GBp 1.030,00 | GBp 994,00 | 83,14K |
| 2026-07-10 | GBp 988,00 | -1,98 % | GBp 1.032,00 | GBp 1.046,00 | GBp 988,00 | 54,71K |
| 2026-07-09 | GBp 1.008,00 | -4,18 % | GBp 1.070,00 | GBp 1.100,00 | GBp 1.008,00 | 32,51K |
| 2026-07-08 | GBp 1.052,00 | +2,94 % | GBp 1.072,00 | GBp 1.072,00 | GBp 1.034,00 | 88,92K |
| 2026-07-07 | GBp 1.022,00 | -0,78 % | GBp 1.000,00 | GBp 1.032,00 | GBp 990,00 | 126,13K |
| 2026-07-06 | GBp 1.030,00 | 0,00 % | GBp 1.042,00 | GBp 1.064,00 | GBp 1.022,00 | 57,72K |
| 2026-07-03 | GBp 1.030,00 | -1,53 % | GBp 1.056,00 | GBp 1.076,00 | GBp 1.022,00 | 87,41K |
| 2026-07-02 | GBp 1.046,00 | +1,55 % | GBp 1.002,00 | GBp 1.066,00 | GBp 997,00 | 114,82K |
| 2026-07-01 | GBp 1.030,00 | -0,39 % | GBp 1.036,00 | GBp 1.046,00 | GBp 1.002,00 | 114,88K |
| 2026-06-30 | GBp 1.034,00 | +3,50 % | GBp 1.016,00 | GBp 1.052,00 | GBp 1.004,00 | 121,06K |
| 2026-06-29 | GBp 999,00 | +0,91 % | GBp 987,00 | GBp 1.012,00 | GBp 965,00 | 67,61K |
| 2026-06-26 | GBp 990,00 | +3,34 % | GBp 948,00 | GBp 994,34 | GBp 930,00 | 91,27K |
| 2026-06-25 | GBp 958,00 | -0,73 % | GBp 958,00 | GBp 991,00 | GBp 952,00 | 64,62K |
| 2026-06-24 | GBp 965,00 | -3,21 % | GBp 966,00 | GBp 991,00 | GBp 961,00 | 86,25K |
| 2026-06-23 | GBp 997,00 | +3,00 % | GBp 982,00 | GBp 1.002,00 | GBp 965,75 | 54,26K |
| 2026-06-22 | GBp 968,00 | -1,83 % | GBp 988,00 | GBp 1.012,00 | GBp 960,03 | 54,83K |
| 2026-06-19 | GBp 986,00 | +1,75 % | GBp 984,00 | GBp 994,00 | GBp 969,00 | 45,77K |
| 2026-06-18 | GBp 969,00 | -0,82 % | GBp 977,00 | GBp 996,00 | GBp 949,00 | 144,15K |
| 2026-06-17 | GBp 977,00 | -1,71 % | GBp 994,00 | GBp 1.004,00 | GBp 972,00 | 69,91K |
| 2026-06-16 | GBp 994,00 | -1,19 % | GBp 950,00 | GBp 1.004,00 | GBp 950,00 | 68,14K |
| 2026-06-15 | GBp 1.006,00 | -2,14 % | GBp 1.008,00 | GBp 1.020,00 | GBp 962,00 | 112,50K |
| 2026-06-12 | GBp 1.028,00 | -3,56 % | GBp 1.018,00 | GBp 1.050,00 | GBp 985,00 | 106,06K |
| 2026-06-11 | GBp 1.066,00 | +0,57 % | GBp 1.058,00 | GBp 1.089,80 | GBp 1.054,00 | 34,01K |
| 2026-06-10 | GBp 1.060,00 | +2,91 % | GBp 1.064,00 | GBp 1.064,00 | GBp 1.008,00 | 39,21K |
| 2026-06-09 | GBp 1.030,00 | -0,77 % | GBp 1.030,00 | GBp 1.046,00 | GBp 1.010,00 | 63,63K |
| 2026-06-08 | GBp 1.038,00 | -0,95 % | GBp 1.028,00 | GBp 1.068,00 | GBp 1.026,00 | 37,69K |
| 2026-06-05 | GBp 1.048,00 | +0,19 % | GBp 1.058,00 | GBp 1.058,00 | GBp 1.032,00 | 28,18K |
| 2026-06-04 | GBp 1.046,00 | 0,00 % | GBp 1.064,00 | GBp 1.064,00 | GBp 1.024,00 | 64,58K |
| 2026-06-03 | GBp 1.046,00 | -2,24 % | GBp 1.058,00 | GBp 1.070,00 | GBp 1.040,00 | 127,36K |
| 2026-06-02 | GBp 1.070,00 | -4,63 % | GBp 1.066,00 | GBp 1.118,00 | GBp 1.064,00 | 54,80K |
| 2026-06-01 | GBp 1.122,00 | +4,47 % | GBp 1.076,00 | GBp 1.128,04 | GBp 1.075,60 | 66,84K |
| 2026-05-29 | GBp 1.074,00 | -2,01 % | GBp 1.080,00 | GBp 1.098,00 | GBp 1.058,00 | 116,48K |
| 2026-05-28 | GBp 1.096,00 | -1,44 % | GBp 1.088,00 | GBp 1.110,00 | GBp 1.066,00 | 85,38K |