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 190,20 | +0,53 % | GBp 189,80 | GBp 192,40 | GBp 186,00 | 19,94K |
| 2026-09-30 | GBp 189,20 | +2,83 % | GBp 184,00 | GBp 190,00 | GBp 184,00 | 50,69K |
| 2026-09-29 | GBp 184,00 | +1,43 % | GBp 182,80 | GBp 186,96 | GBp 181,60 | 23,59K |
| 2026-09-28 | GBp 181,40 | -0,87 % | GBp 182,00 | GBp 184,40 | GBp 180,20 | 30,12K |
| 2026-09-25 | GBp 183,00 | +1,67 % | GBp 179,00 | GBp 186,20 | GBp 179,00 | 174,49K |
| 2026-09-24 | GBp 180,00 | -1,42 % | GBp 182,00 | GBp 184,60 | GBp 179,10 | 89,90K |
| 2026-09-23 | GBp 182,60 | 0,00 % | GBp 182,60 | GBp 183,80 | GBp 180,00 | 16,77K |
| 2026-09-22 | GBp 182,60 | +1,22 % | GBp 180,00 | GBp 186,00 | GBp 180,00 | 65,21K |
| 2026-09-21 | GBp 180,40 | +0,22 % | GBp 179,00 | GBp 181,00 | GBp 179,00 | 38,66K |
| 2026-09-18 | GBp 180,00 | -1,32 % | GBp 183,20 | GBp 189,80 | GBp 180,00 | 208,69K |
| 2026-09-17 | GBp 182,40 | +1,33 % | GBp 180,00 | GBp 183,80 | GBp 180,00 | 27,59K |
| 2026-09-16 | GBp 180,00 | 0,00 % | GBp 181,00 | GBp 182,60 | GBp 180,00 | 25,15K |
| 2026-09-15 | GBp 180,00 | +0,67 % | GBp 185,00 | GBp 190,00 | GBp 180,00 | 475,68K |
| 2026-09-14 | GBp 178,80 | -0,22 % | GBp 180,60 | GBp 182,80 | GBp 171,40 | 92,63K |
| 2026-09-11 | GBp 179,20 | -3,97 % | GBp 183,60 | GBp 186,60 | GBp 179,20 | 68,78K |
| 2026-09-10 | GBp 186,60 | -1,27 % | GBp 183,60 | GBp 189,00 | GBp 183,60 | 39,66K |
| 2026-09-09 | GBp 189,00 | 0,00 % | GBp 185,00 | GBp 189,00 | GBp 185,00 | 83,72K |
| 2026-09-08 | GBp 189,00 | -2,58 % | GBp 185,00 | GBp 192,60 | GBp 185,00 | 98,50K |
| 2026-09-07 | GBp 194,00 | +2,65 % | GBp 188,00 | GBp 194,00 | GBp 185,20 | 58,62K |
| 2026-09-04 | GBp 189,00 | +1,07 % | GBp 187,00 | GBp 189,00 | GBp 184,00 | 235,72K |
| 2026-09-03 | GBp 187,00 | -1,58 % | GBp 190,00 | GBp 190,00 | GBp 186,00 | 160,21K |
| 2026-09-02 | GBp 190,00 | +0,85 % | GBp 188,00 | GBp 190,00 | GBp 184,60 | 488,56K |
| 2026-09-01 | GBp 188,40 | -0,84 % | GBp 188,00 | GBp 190,80 | GBp 186,20 | 84,67K |
| 2026-08-28 | GBp 190,00 | -1,55 % | GBp 192,80 | GBp 195,80 | GBp 189,20 | 104,55K |
| 2026-08-27 | GBp 193,00 | -2,03 % | GBp 198,60 | GBp 201,50 | GBp 193,00 | 171,90K |
| 2026-08-26 | GBp 197,00 | -3,43 % | GBp 204,00 | GBp 208,00 | GBp 197,00 | 65,74K |
| 2026-08-25 | GBp 204,00 | -1,92 % | GBp 207,00 | GBp 210,00 | GBp 204,00 | 13,55K |
| 2026-08-24 | GBp 208,00 | -0,95 % | GBp 209,00 | GBp 213,50 | GBp 208,00 | 23,69K |
| 2026-08-21 | GBp 210,00 | +2,44 % | GBp 208,00 | GBp 212,00 | GBp 203,64 | 45,12K |
| 2026-08-20 | GBp 205,00 | -1,44 % | GBp 210,00 | GBp 214,50 | GBp 205,00 | 27,67K |
| 2026-08-19 | GBp 208,00 | +7,22 % | GBp 195,00 | GBp 210,00 | GBp 187,20 | 123,26K |
| 2026-08-18 | GBp 194,00 | -0,51 % | GBp 195,00 | GBp 205,00 | GBp 193,80 | 90,93K |
| 2026-08-17 | GBp 195,00 | -2,99 % | GBp 209,50 | GBp 210,00 | GBp 195,00 | 235,15K |
| 2026-08-14 | GBp 201,00 | +0,25 % | GBp 205,50 | GBp 206,50 | GBp 200,50 | 32,72K |
| 2026-08-13 | GBp 200,50 | -0,74 % | GBp 202,00 | GBp 207,00 | GBp 200,50 | 12,49K |
| 2026-08-12 | GBp 202,00 | -3,81 % | GBp 211,50 | GBp 211,50 | GBp 200,00 | 22,45K |
| 2026-08-11 | GBp 210,00 | +2,94 % | GBp 200,00 | GBp 211,50 | GBp 200,00 | 36,97K |
| 2026-08-10 | GBp 204,00 | -2,86 % | GBp 205,00 | GBp 212,50 | GBp 200,00 | 80,67K |
| 2026-08-07 | GBp 210,00 | +5,00 % | GBp 200,00 | GBp 210,00 | GBp 200,00 | 53,97K |
| 2026-08-06 | GBp 200,00 | +1,01 % | GBp 199,40 | GBp 200,00 | GBp 196,66 | 30,40K |
| 2026-08-05 | GBp 198,00 | -0,60 % | GBp 198,00 | GBp 200,00 | GBp 196,80 | 23,17K |
| 2026-08-04 | GBp 199,20 | +0,61 % | GBp 198,00 | GBp 200,00 | GBp 197,59 | 5,27K |
| 2026-08-03 | GBp 198,00 | 0,00 % | GBp 198,00 | GBp 200,00 | GBp 195,20 | 57,70K |
| 2026-07-31 | GBp 198,00 | +0,20 % | GBp 198,00 | GBp 199,60 | GBp 196,00 | 23,39K |
| 2026-07-30 | GBp 197,60 | +1,65 % | GBp 195,00 | GBp 199,80 | GBp 195,00 | 78,49K |
| 2026-07-29 | GBp 194,40 | +3,40 % | GBp 188,00 | GBp 197,00 | GBp 187,00 | 125,87K |
| 2026-07-28 | GBp 188,00 | -1,57 % | GBp 187,00 | GBp 192,80 | GBp 185,82 | 34,41K |
| 2026-07-27 | GBp 191,00 | -0,52 % | GBp 190,00 | GBp 193,80 | GBp 187,24 | 30,73K |
| 2026-07-24 | GBp 192,00 | +1,05 % | GBp 190,00 | GBp 193,80 | GBp 187,20 | 46,46K |
| 2026-07-23 | GBp 190,00 | +0,53 % | GBp 187,00 | GBp 190,00 | GBp 187,00 | 31,89K |
| 2026-07-22 | GBp 189,00 | +1,07 % | GBp 185,00 | GBp 190,00 | GBp 185,00 | 6,27K |
| 2026-07-21 | GBp 187,00 | 0,00 % | GBp 185,00 | GBp 188,00 | GBp 185,00 | 45,50K |
| 2026-07-20 | GBp 187,00 | -1,68 % | GBp 185,60 | GBp 190,00 | GBp 185,00 | 55,53K |
| 2026-07-17 | GBp 190,20 | -1,25 % | GBp 185,00 | GBp 193,80 | GBp 185,00 | 75,79K |
| 2026-07-16 | GBp 192,60 | +1,37 % | GBp 185,40 | GBp 193,80 | GBp 180,80 | 106,79K |
| 2026-07-15 | GBp 190,00 | -1,86 % | GBp 191,40 | GBp 191,40 | GBp 185,69 | 182,71K |
| 2026-07-14 | GBp 193,60 | -0,72 % | GBp 190,00 | GBp 194,00 | GBp 188,51 | 17,76K |
| 2026-07-13 | GBp 195,00 | -1,61 % | GBp 192,60 | GBp 196,00 | GBp 181,40 | 99,79K |
| 2026-07-10 | GBp 198,20 | -2,36 % | GBp 195,00 | GBp 204,50 | GBp 195,00 | 17,64K |
| 2026-07-09 | GBp 203,00 | +1,50 % | GBp 200,00 | GBp 206,50 | GBp 196,00 | 44,55K |
| 2026-07-08 | GBp 200,00 | -0,99 % | GBp 202,00 | GBp 203,00 | GBp 193,40 | 156,40K |
| 2026-07-07 | GBp 202,00 | +1,71 % | GBp 200,00 | GBp 204,00 | GBp 197,60 | 76,28K |
| 2026-07-06 | GBp 198,60 | +2,90 % | GBp 190,00 | GBp 198,60 | GBp 190,00 | 215,32K |
| 2026-07-03 | GBp 193,00 | +1,58 % | GBp 193,00 | GBp 193,00 | GBp 187,00 | 198,52K |
| 2026-07-02 | GBp 190,00 | +2,15 % | GBp 190,60 | GBp 193,00 | GBp 186,80 | 88,26K |
| 2026-07-01 | GBp 186,00 | -7,00 % | GBp 195,00 | GBp 198,56 | GBp 185,09 | 111,95K |
| 2026-06-30 | GBp 200,00 | +5,49 % | GBp 190,00 | GBp 200,00 | GBp 181,12 | 1,29M |
| 2026-06-29 | GBp 189,60 | +4,87 % | GBp 180,00 | GBp 190,83 | GBp 180,00 | 339,17K |
| 2026-06-26 | GBp 180,80 | -3,11 % | GBp 193,20 | GBp 193,20 | GBp 180,00 | 461,34K |
| 2026-06-25 | GBp 186,60 | +0,86 % | GBp 185,00 | GBp 193,20 | GBp 180,00 | 145,44K |
| 2026-06-24 | GBp 185,00 | -6,94 % | GBp 198,40 | GBp 206,00 | GBp 178,40 | 236,22K |
| 2026-06-23 | GBp 198,80 | -1,09 % | GBp 213,50 | GBp 213,50 | GBp 197,00 | 46,41K |
| 2026-06-22 | GBp 201,00 | +0,50 % | GBp 205,00 | GBp 213,50 | GBp 200,71 | 21,00K |
| 2026-06-19 | GBp 200,00 | -3,38 % | GBp 216,00 | GBp 222,00 | GBp 200,00 | 41,55K |
| 2026-06-18 | GBp 207,00 | -3,72 % | GBp 215,00 | GBp 222,00 | GBp 207,00 | 182,23K |
| 2026-06-17 | GBp 215,00 | -0,69 % | GBp 216,50 | GBp 221,50 | GBp 212,50 | 15,54K |
| 2026-06-16 | GBp 216,50 | -0,23 % | GBp 222,00 | GBp 222,50 | GBp 211,50 | 12,46K |
| 2026-06-15 | GBp 217,00 | +0,70 % | GBp 215,00 | GBp 224,00 | GBp 214,50 | 12,19K |
| 2026-06-12 | GBp 215,50 | -0,23 % | GBp 221,00 | GBp 224,00 | GBp 215,00 | 19,82K |
| 2026-06-11 | GBp 216,00 | +0,93 % | GBp 208,00 | GBp 219,50 | GBp 208,00 | 31,84K |
| 2026-06-10 | GBp 214,00 | -0,23 % | GBp 208,00 | GBp 219,00 | GBp 208,00 | 32,16K |
| 2026-06-09 | GBp 214,50 | +1,42 % | GBp 222,00 | GBp 222,00 | GBp 208,00 | 69,71K |
| 2026-06-08 | GBp 211,50 | -1,63 % | GBp 215,00 | GBp 216,50 | GBp 206,00 | 105,49K |
| 2026-06-05 | GBp 215,00 | -0,46 % | GBp 215,00 | GBp 219,50 | GBp 215,00 | 59,17K |
| 2026-06-04 | GBp 216,00 | 0,00 % | GBp 214,00 | GBp 225,00 | GBp 214,00 | 24,59K |
| 2026-06-03 | GBp 216,00 | -0,23 % | GBp 220,50 | GBp 225,00 | GBp 216,00 | 16,46K |
| 2026-06-02 | GBp 216,50 | -0,23 % | GBp 216,50 | GBp 225,00 | GBp 215,00 | 85,02K |
| 2026-06-01 | GBp 217,00 | +0,93 % | GBp 215,00 | GBp 220,00 | GBp 213,00 | 43,72K |
| 2026-05-29 | GBp 215,00 | 0,00 % | GBp 210,00 | GBp 219,50 | GBp 210,00 | 58,13K |
| 2026-05-28 | GBp 215,00 | +0,94 % | GBp 214,00 | GBp 219,50 | GBp 212,00 | 65,76K |