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 2.472,00 | +0,28 % | GBp 2.449,00 | GBp 2.491,00 | GBp 2.403,00 | 3,06M |
| 2026-09-30 | GBp 2.465,00 | -0,28 % | GBp 2.480,00 | GBp 2.512,00 | GBp 2.441,00 | 2,86M |
| 2026-09-29 | GBp 2.472,00 | -1,79 % | GBp 2.508,00 | GBp 2.542,00 | GBp 2.438,00 | 3,60M |
| 2026-09-28 | GBp 2.517,00 | -3,56 % | GBp 2.601,00 | GBp 2.618,00 | GBp 2.517,00 | 3,22M |
| 2026-09-25 | GBp 2.610,00 | -0,99 % | GBp 2.626,00 | GBp 2.642,00 | GBp 2.610,00 | 3,22M |
| 2026-09-24 | GBp 2.636,00 | -1,79 % | GBp 2.663,00 | GBp 2.704,00 | GBp 2.631,00 | 2,00M |
| 2026-09-23 | GBp 2.684,00 | +0,34 % | GBp 2.692,00 | GBp 2.716,00 | GBp 2.654,00 | 1,84M |
| 2026-09-22 | GBp 2.675,00 | -1,47 % | GBp 2.700,00 | GBp 2.754,00 | GBp 2.675,00 | 1,86M |
| 2026-09-21 | GBp 2.715,00 | -0,44 % | GBp 2.724,00 | GBp 2.749,00 | GBp 2.705,00 | 2,06M |
| 2026-09-18 | GBp 2.727,00 | -2,61 % | GBp 2.790,00 | GBp 2.801,00 | GBp 2.726,73 | 6,72M |
| 2026-09-17 | GBp 2.800,00 | +0,57 % | GBp 2.808,00 | GBp 2.834,35 | GBp 2.781,00 | 3,15M |
| 2026-09-16 | GBp 2.784,00 | -0,57 % | GBp 2.785,00 | GBp 2.795,00 | GBp 2.760,00 | 2,95M |
| 2026-09-15 | GBp 2.800,00 | -2,03 % | GBp 2.850,00 | GBp 2.864,00 | GBp 2.777,00 | 3,56M |
| 2026-09-14 | GBp 2.858,00 | +2,73 % | GBp 2.807,00 | GBp 2.906,13 | GBp 2.801,00 | 2,20M |
| 2026-09-11 | GBp 2.782,00 | +0,11 % | GBp 2.759,00 | GBp 2.797,00 | GBp 2.732,00 | 2,01M |
| 2026-09-10 | GBp 2.779,00 | +0,87 % | GBp 2.771,00 | GBp 2.793,00 | GBp 2.747,86 | 2,84M |
| 2026-09-09 | GBp 2.755,00 | -1,82 % | GBp 2.797,00 | GBp 2.821,00 | GBp 2.723,00 | 2,17M |
| 2026-09-08 | GBp 2.806,00 | -0,04 % | GBp 2.827,00 | GBp 2.832,00 | GBp 2.776,00 | 1,28M |
| 2026-09-07 | GBp 2.807,00 | -0,25 % | GBp 2.813,00 | GBp 2.820,25 | GBp 2.764,00 | 1,87M |
| 2026-09-04 | GBp 2.814,00 | -4,38 % | GBp 2.911,00 | GBp 2.911,79 | GBp 2.783,00 | 2,41M |
| 2026-09-03 | GBp 2.943,00 | +2,33 % | GBp 2.875,00 | GBp 3.001,00 | GBp 2.872,95 | 1,93M |
| 2026-09-02 | GBp 2.876,00 | -3,16 % | GBp 2.956,00 | GBp 2.956,00 | GBp 2.876,00 | 1,73M |
| 2026-09-01 | GBp 2.970,00 | -2,43 % | GBp 3.005,00 | GBp 3.012,00 | GBp 2.949,00 | 1,92M |
| 2026-08-28 | GBp 3.044,00 | -0,03 % | GBp 3.033,00 | GBp 3.056,00 | GBp 2.970,32 | 2,92M |
| 2026-08-27 | GBp 3.045,00 | +2,63 % | GBp 2.978,00 | GBp 3.053,00 | GBp 2.943,00 | 4,41M |
| 2026-08-26 | GBp 2.967,00 | -1,40 % | GBp 2.993,00 | GBp 3.009,00 | GBp 2.953,00 | 2,21M |
| 2026-08-25 | GBp 3.009,00 | +1,55 % | GBp 2.950,00 | GBp 3.015,00 | GBp 2.927,00 | 2,91M |
| 2026-08-24 | GBp 2.963,00 | +0,47 % | GBp 2.946,00 | GBp 2.989,00 | GBp 2.927,94 | 1,29M |
| 2026-08-21 | GBp 2.949,00 | -0,57 % | GBp 2.935,00 | GBp 2.967,00 | GBp 2.888,00 | 2,33M |
| 2026-08-20 | GBp 2.966,00 | +1,44 % | GBp 2.914,00 | GBp 2.980,00 | GBp 2.899,00 | 3,34M |
| 2026-08-19 | GBp 2.924,00 | +1,70 % | GBp 2.855,00 | GBp 2.932,00 | GBp 2.821,00 | 2,56M |
| 2026-08-18 | GBp 2.875,00 | +2,72 % | GBp 2.801,00 | GBp 2.903,30 | GBp 2.791,00 | 1,33M |
| 2026-08-17 | GBp 2.799,00 | -3,15 % | GBp 2.870,00 | GBp 2.889,00 | GBp 2.799,00 | 2,55M |
| 2026-08-14 | GBp 2.890,00 | +2,81 % | GBp 2.892,00 | GBp 3.029,00 | GBp 2.884,00 | 2,01M |
| 2026-08-13 | GBp 2.811,00 | -0,64 % | GBp 2.841,00 | GBp 2.861,00 | GBp 2.805,00 | 2,60M |
| 2026-08-12 | GBp 2.829,00 | -1,57 % | GBp 2.864,00 | GBp 2.881,00 | GBp 2.819,00 | 1,52M |
| 2026-08-11 | GBp 2.874,00 | -0,07 % | GBp 2.878,00 | GBp 2.890,00 | GBp 2.849,00 | 1,46M |
| 2026-08-10 | GBp 2.876,00 | -0,72 % | GBp 2.898,00 | GBp 2.905,00 | GBp 2.857,00 | 1,08M |
| 2026-08-07 | GBp 2.897,00 | +2,37 % | GBp 2.822,00 | GBp 2.941,00 | GBp 2.821,00 | 6,42M |
| 2026-08-06 | GBp 2.830,00 | -0,74 % | GBp 2.885,00 | GBp 2.888,00 | GBp 2.806,00 | 3,76M |
| 2026-08-05 | GBp 2.851,00 | -0,31 % | GBp 2.860,00 | GBp 2.923,00 | GBp 2.850,00 | 2,74M |
| 2026-08-04 | GBp 2.860,00 | +1,74 % | GBp 2.789,00 | GBp 2.863,00 | GBp 2.788,00 | 2,89M |
| 2026-08-03 | GBp 2.811,00 | +0,75 % | GBp 2.798,00 | GBp 2.880,00 | GBp 2.772,18 | 2,08M |
| 2026-07-31 | GBp 2.790,00 | -3,73 % | GBp 2.873,00 | GBp 2.907,00 | GBp 2.790,00 | 4,45M |
| 2026-07-30 | GBp 2.898,00 | -2,78 % | GBp 3.035,00 | GBp 3.075,00 | GBp 2.898,00 | 3,10M |
| 2026-07-28 | GBp 2.981,00 | +6,31 % | GBp 2.815,00 | GBp 2.983,00 | GBp 2.813,98 | 3,43M |
| 2026-07-27 | GBp 2.804,00 | +2,19 % | GBp 2.770,00 | GBp 2.838,00 | GBp 2.765,00 | 2,20M |
| 2026-07-24 | GBp 2.744,00 | +3,35 % | GBp 2.655,00 | GBp 2.763,70 | GBp 2.655,00 | 1,71M |
| 2026-07-23 | GBp 2.655,00 | -2,53 % | GBp 2.717,00 | GBp 2.742,00 | GBp 2.629,00 | 3,28M |
| 2026-07-22 | GBp 2.724,00 | +0,89 % | GBp 2.720,00 | GBp 2.796,00 | GBp 2.651,00 | 4,03M |
| 2026-07-21 | GBp 2.700,00 | -2,24 % | GBp 2.751,00 | GBp 3.121,00 | GBp 2.668,00 | 3,68M |
| 2026-07-20 | GBp 2.762,00 | +1,58 % | GBp 2.729,00 | GBp 2.786,00 | GBp 2.707,00 | 3,29M |
| 2026-07-17 | GBp 2.719,00 | +1,42 % | GBp 2.681,00 | GBp 2.766,00 | GBp 2.663,00 | 2,95M |
| 2026-07-16 | GBp 2.681,00 | -1,03 % | GBp 2.608,00 | GBp 2.697,50 | GBp 2.518,00 | 5,32M |
| 2026-07-15 | GBp 2.709,00 | +2,07 % | GBp 2.638,00 | GBp 2.726,00 | GBp 2.617,00 | 2,62M |
| 2026-07-14 | GBp 2.654,00 | -0,64 % | GBp 2.658,00 | GBp 2.678,00 | GBp 2.583,00 | 2,49M |
| 2026-07-13 | GBp 2.671,00 | +2,06 % | GBp 2.620,00 | GBp 2.684,00 | GBp 2.588,00 | 1,67M |
| 2026-07-10 | GBp 2.617,00 | +0,35 % | GBp 2.627,00 | GBp 2.655,00 | GBp 2.597,00 | 2,04M |
| 2026-07-09 | GBp 2.608,00 | -1,32 % | GBp 2.652,00 | GBp 2.697,00 | GBp 2.608,00 | 2,49M |
| 2026-07-08 | GBp 2.643,00 | -2,15 % | GBp 2.695,00 | GBp 2.699,00 | GBp 2.626,00 | 5,97M |
| 2026-07-07 | GBp 2.701,00 | +1,81 % | GBp 2.701,00 | GBp 2.729,00 | GBp 2.686,00 | 3,20M |
| 2026-07-06 | GBp 2.653,00 | +0,34 % | GBp 2.658,00 | GBp 2.723,00 | GBp 2.651,00 | 2,97M |
| 2026-07-03 | GBp 2.644,00 | +0,84 % | GBp 2.627,00 | GBp 2.648,00 | GBp 2.605,00 | 2,02M |
| 2026-07-02 | GBp 2.622,00 | +1,67 % | GBp 2.511,00 | GBp 2.635,00 | GBp 2.511,00 | 3,58M |
| 2026-07-01 | GBp 2.579,00 | +1,42 % | GBp 2.545,00 | GBp 2.592,00 | GBp 2.459,20 | 3,21M |
| 2026-06-30 | GBp 2.543,00 | -0,31 % | GBp 2.538,00 | GBp 2.933,00 | GBp 2.520,00 | 4,40M |
| 2026-06-29 | GBp 2.551,00 | +1,23 % | GBp 2.528,00 | GBp 2.560,00 | GBp 2.519,00 | 3,78M |
| 2026-06-26 | GBp 2.520,00 | +0,60 % | GBp 2.499,00 | GBp 2.522,00 | GBp 2.435,00 | 3,69M |
| 2026-06-25 | GBp 2.505,00 | -1,80 % | GBp 2.500,00 | GBp 2.554,00 | GBp 2.478,00 | 4,25M |
| 2026-06-24 | GBp 2.551,00 | +1,23 % | GBp 2.500,00 | GBp 2.566,00 | GBp 2.465,00 | 4,45M |
| 2026-06-23 | GBp 2.520,00 | +0,88 % | GBp 2.484,00 | GBp 2.551,00 | GBp 2.455,00 | 3,68M |
| 2026-06-22 | GBp 2.498,00 | -1,73 % | GBp 2.534,00 | GBp 2.566,23 | GBp 2.490,00 | 6,92M |
| 2026-06-19 | GBp 2.542,00 | +1,32 % | GBp 2.514,00 | GBp 2.550,00 | GBp 2.483,00 | 9,06M |
| 2026-06-18 | GBp 2.509,00 | -1,92 % | GBp 2.499,00 | GBp 2.561,00 | GBp 2.484,00 | 8,67M |
| 2026-06-17 | GBp 2.558,00 | 0,00 % | GBp 2.547,00 | GBp 2.582,00 | GBp 2.536,00 | 2,12M |
| 2026-06-16 | GBp 2.558,00 | -0,20 % | GBp 2.570,00 | GBp 2.597,67 | GBp 2.551,97 | 2,91M |
| 2026-06-15 | GBp 2.563,00 | -0,23 % | GBp 2.587,00 | GBp 2.642,00 | GBp 2.544,91 | 2,68M |
| 2026-06-12 | GBp 2.569,00 | +2,88 % | GBp 2.515,00 | GBp 2.569,00 | GBp 2.500,00 | 5,10M |
| 2026-06-11 | GBp 2.497,00 | -2,31 % | GBp 2.548,00 | GBp 2.575,00 | GBp 2.497,00 | 4,89M |
| 2026-06-10 | GBp 2.556,00 | -2,41 % | GBp 2.634,00 | GBp 2.640,00 | GBp 2.515,00 | 1,91M |
| 2026-06-09 | GBp 2.619,00 | +0,73 % | GBp 2.621,00 | GBp 2.642,49 | GBp 2.582,00 | 2,39M |
| 2026-06-08 | GBp 2.600,00 | -0,76 % | GBp 2.622,00 | GBp 2.639,00 | GBp 2.581,98 | 1,63M |
| 2026-06-05 | GBp 2.620,00 | +0,38 % | GBp 2.606,00 | GBp 2.703,00 | GBp 2.605,00 | 1,88M |
| 2026-06-04 | GBp 2.610,00 | +3,53 % | GBp 2.520,00 | GBp 2.614,00 | GBp 2.515,00 | 2,95M |
| 2026-06-03 | GBp 2.521,00 | -2,59 % | GBp 2.599,00 | GBp 2.618,00 | GBp 2.511,00 | 2,53M |
| 2026-06-02 | GBp 2.588,00 | -3,29 % | GBp 2.682,00 | GBp 2.689,00 | GBp 2.549,00 | 2,51M |
| 2026-06-01 | GBp 2.676,00 | +4,00 % | GBp 2.551,00 | GBp 2.676,00 | GBp 2.540,86 | 3,41M |
| 2026-05-29 | GBp 2.573,00 | -0,08 % | GBp 2.578,00 | GBp 2.583,00 | GBp 2.506,00 | 4,96M |
| 2026-05-28 | GBp 2.575,00 | -0,19 % | GBp 2.556,00 | GBp 2.603,00 | GBp 2.525,00 | 4,79M |
| 2026-05-27 | GBp 2.580,00 | 0,00 % | GBp 2.607,00 | GBp 2.630,00 | GBp 2.572,00 | 4,26M |