Markt geöffnet· · 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 120,74 | +0,96 % | GBp 118,70 | GBp 121,90 | GBp 117,70 | 1,40M |
| 2026-09-30 | GBp 119,60 | +1,36 % | GBp 117,80 | GBp 122,10 | GBp 117,80 | 8,24M |
| 2026-09-29 | GBp 118,00 | +0,68 % | GBp 118,10 | GBp 120,40 | GBp 117,40 | 4,98M |
| 2026-09-28 | GBp 117,20 | -5,02 % | GBp 121,20 | GBp 122,10 | GBp 115,20 | 7,23M |
| 2026-09-25 | GBp 123,40 | +2,07 % | GBp 125,00 | GBp 126,20 | GBp 121,10 | 4,89M |
| 2026-09-24 | GBp 120,90 | -6,42 % | GBp 123,60 | GBp 128,10 | GBp 120,90 | 5,37M |
| 2026-09-23 | GBp 129,20 | -0,46 % | GBp 131,60 | GBp 132,50 | GBp 124,90 | 8,15M |
| 2026-09-22 | GBp 129,80 | +2,29 % | GBp 125,70 | GBp 130,50 | GBp 122,50 | 3,55M |
| 2026-09-21 | GBp 126,90 | -2,68 % | GBp 130,00 | GBp 132,70 | GBp 126,40 | 6,77M |
| 2026-09-18 | GBp 130,40 | +2,60 % | GBp 127,20 | GBp 131,50 | GBp 127,20 | 29,52M |
| 2026-09-17 | GBp 127,10 | +5,13 % | GBp 120,60 | GBp 129,03 | GBp 120,60 | 7,91M |
| 2026-09-16 | GBp 120,90 | +5,50 % | GBp 121,10 | GBp 124,30 | GBp 118,95 | 9,24M |
| 2026-09-15 | GBp 114,60 | -1,88 % | GBp 115,60 | GBp 118,10 | GBp 114,60 | 6,81M |
| 2026-09-14 | GBp 116,80 | -5,35 % | GBp 120,70 | GBp 121,60 | GBp 115,10 | 10,42M |
| 2026-09-11 | GBp 123,40 | -2,22 % | GBp 125,70 | GBp 127,10 | GBp 121,50 | 4,80M |
| 2026-09-10 | GBp 126,20 | -6,10 % | GBp 136,00 | GBp 137,50 | GBp 123,60 | 8,99M |
| 2026-09-09 | GBp 134,40 | -0,81 % | GBp 138,80 | GBp 138,90 | GBp 133,00 | 4,41M |
| 2026-09-08 | GBp 135,50 | +0,30 % | GBp 135,20 | GBp 137,20 | GBp 134,30 | 4,01M |
| 2026-09-07 | GBp 135,10 | -1,24 % | GBp 136,10 | GBp 136,70 | GBp 134,00 | 2,10M |
| 2026-09-04 | GBp 136,80 | +0,37 % | GBp 135,10 | GBp 140,64 | GBp 133,70 | 5,46M |
| 2026-09-03 | GBp 136,30 | +3,89 % | GBp 131,90 | GBp 137,70 | GBp 130,90 | 6,07M |
| 2026-09-02 | GBp 131,20 | +2,26 % | GBp 126,60 | GBp 133,90 | GBp 125,50 | 5,93M |
| 2026-09-01 | GBp 128,30 | -5,87 % | GBp 134,30 | GBp 135,00 | GBp 124,80 | 10,18M |
| 2026-08-28 | GBp 136,30 | -1,45 % | GBp 139,70 | GBp 140,90 | GBp 135,10 | 25,33M |
| 2026-08-27 | GBp 138,30 | +1,47 % | GBp 136,60 | GBp 139,90 | GBp 134,50 | 4,44M |
| 2026-08-26 | GBp 136,30 | -1,30 % | GBp 139,00 | GBp 139,92 | GBp 136,30 | 4,03M |
| 2026-08-25 | GBp 138,10 | +0,88 % | GBp 138,30 | GBp 138,90 | GBp 134,70 | 4,99M |
| 2026-08-24 | GBp 136,90 | +0,59 % | GBp 135,90 | GBp 139,00 | GBp 134,57 | 5,22M |
| 2026-08-21 | GBp 136,10 | +5,59 % | GBp 131,00 | GBp 137,30 | GBp 124,76 | 9,31M |
| 2026-08-20 | GBp 128,90 | +8,87 % | GBp 122,90 | GBp 129,70 | GBp 117,60 | 10,10M |
| 2026-08-19 | GBp 118,40 | +7,64 % | GBp 110,60 | GBp 119,20 | GBp 110,60 | 7,19M |
| 2026-08-18 | GBp 110,00 | -2,05 % | GBp 113,30 | GBp 113,30 | GBp 109,50 | 7,23M |
| 2026-08-17 | GBp 112,30 | +3,41 % | GBp 107,00 | GBp 113,00 | GBp 105,78 | 3,85M |
| 2026-08-14 | GBp 108,60 | +1,50 % | GBp 105,40 | GBp 110,00 | GBp 104,30 | 3,23M |
| 2026-08-13 | GBp 107,00 | -5,64 % | GBp 111,90 | GBp 114,80 | GBp 106,90 | 3,33M |
| 2026-08-12 | GBp 113,40 | +2,07 % | GBp 113,00 | GBp 116,40 | GBp 111,80 | 5,24M |
| 2026-08-11 | GBp 111,10 | +1,09 % | GBp 110,90 | GBp 113,80 | GBp 108,50 | 4,42M |
| 2026-08-10 | GBp 109,90 | +0,09 % | GBp 109,40 | GBp 111,00 | GBp 107,10 | 6,39M |
| 2026-08-07 | GBp 109,80 | +7,54 % | GBp 104,90 | GBp 112,60 | GBp 104,20 | 10,25M |
| 2026-08-06 | GBp 102,10 | -2,02 % | GBp 104,00 | GBp 106,00 | GBp 101,80 | 6,09M |
| 2026-08-05 | GBp 104,20 | +7,15 % | GBp 98,95 | GBp 104,90 | GBp 98,95 | 7,71M |
| 2026-08-04 | GBp 97,25 | +2,42 % | GBp 95,90 | GBp 98,40 | GBp 94,55 | 3,90M |
| 2026-08-03 | GBp 94,95 | +3,04 % | GBp 94,45 | GBp 95,65 | GBp 93,05 | 4,01M |
| 2026-07-31 | GBp 92,15 | -3,41 % | GBp 96,90 | GBp 98,00 | GBp 90,90 | 10,95M |
| 2026-07-30 | GBp 95,40 | +3,08 % | GBp 93,00 | GBp 97,60 | GBp 91,45 | 5,40M |
| 2026-07-29 | GBp 92,55 | -1,65 % | GBp 95,40 | GBp 96,15 | GBp 91,40 | 6,80M |
| 2026-07-28 | GBp 94,10 | -0,95 % | GBp 93,15 | GBp 95,70 | GBp 92,95 | 4,54M |
| 2026-07-27 | GBp 95,00 | +0,16 % | GBp 95,95 | GBp 99,95 | GBp 93,75 | 3,89M |
| 2026-07-24 | GBp 94,85 | +3,04 % | GBp 90,90 | GBp 95,75 | GBp 90,90 | 5,60M |
| 2026-07-23 | GBp 92,05 | -4,21 % | GBp 97,00 | GBp 97,00 | GBp 92,05 | 4,61M |
| 2026-07-22 | GBp 96,10 | +3,89 % | GBp 92,00 | GBp 96,52 | GBp 92,00 | 3,14M |
| 2026-07-21 | GBp 92,50 | +4,46 % | GBp 90,75 | GBp 92,65 | GBp 90,40 | 5,44M |
| 2026-07-20 | GBp 88,55 | -1,61 % | GBp 89,20 | GBp 90,30 | GBp 88,20 | 3,57M |
| 2026-07-17 | GBp 90,00 | -0,11 % | GBp 88,80 | GBp 90,00 | GBp 87,65 | 9,49M |
| 2026-07-16 | GBp 90,10 | -0,83 % | GBp 90,20 | GBp 91,95 | GBp 88,95 | 5,42M |
| 2026-07-15 | GBp 90,85 | -2,78 % | GBp 92,35 | GBp 92,92 | GBp 89,50 | 3,43M |
| 2026-07-14 | GBp 93,45 | +0,16 % | GBp 92,50 | GBp 94,80 | GBp 91,15 | 4,02M |
| 2026-07-13 | GBp 93,30 | -1,84 % | GBp 93,50 | GBp 94,90 | GBp 91,60 | 2,92M |
| 2026-07-10 | GBp 95,05 | -0,42 % | GBp 95,55 | GBp 97,45 | GBp 91,69 | 2,93M |
| 2026-07-09 | GBp 95,45 | +5,70 % | GBp 93,45 | GBp 96,25 | GBp 93,45 | 6,28M |
| 2026-07-08 | GBp 90,30 | -8,51 % | GBp 97,60 | GBp 99,05 | GBp 90,30 | 5,04M |
| 2026-07-07 | GBp 98,70 | -3,89 % | GBp 100,10 | GBp 101,90 | GBp 98,60 | 3,17M |
| 2026-07-06 | GBp 102,70 | -0,87 % | GBp 103,00 | GBp 104,40 | GBp 100,27 | 3,05M |
| 2026-07-03 | GBp 103,60 | +2,27 % | GBp 101,40 | GBp 105,30 | GBp 101,40 | 6,98M |
| 2026-07-02 | GBp 101,30 | +2,43 % | GBp 98,00 | GBp 102,00 | GBp 93,20 | 5,28M |
| 2026-07-01 | GBp 98,90 | +3,56 % | GBp 94,75 | GBp 99,10 | GBp 92,85 | 4,65M |
| 2026-06-30 | GBp 95,50 | -2,95 % | GBp 99,35 | GBp 100,30 | GBp 95,50 | 7,16M |
| 2026-06-29 | GBp 98,40 | -4,00 % | GBp 101,60 | GBp 103,00 | GBp 97,05 | 4,43M |
| 2026-06-26 | GBp 102,50 | +2,65 % | GBp 96,85 | GBp 103,20 | GBp 96,05 | 4,26M |
| 2026-06-25 | GBp 99,85 | +2,46 % | GBp 96,60 | GBp 100,70 | GBp 95,25 | 6,10M |
| 2026-06-24 | GBp 97,45 | -6,30 % | GBp 108,10 | GBp 108,10 | GBp 97,20 | 6,63M |
| 2026-06-23 | GBp 104,00 | -4,76 % | GBp 105,10 | GBp 106,48 | GBp 103,10 | 4,55M |
| 2026-06-22 | GBp 109,20 | +2,63 % | GBp 109,00 | GBp 109,30 | GBp 105,20 | 8,11M |
| 2026-06-19 | GBp 106,40 | -5,92 % | GBp 110,20 | GBp 111,20 | GBp 103,90 | 22,02M |
| 2026-06-18 | GBp 113,10 | -4,31 % | GBp 116,90 | GBp 118,30 | GBp 109,30 | 6,67M |
| 2026-06-17 | GBp 118,20 | +2,96 % | GBp 114,70 | GBp 119,30 | GBp 114,19 | 4,92M |
| 2026-06-16 | GBp 114,80 | -0,35 % | GBp 112,90 | GBp 115,50 | GBp 111,50 | 7,85M |
| 2026-06-15 | GBp 115,20 | +5,69 % | GBp 115,00 | GBp 117,70 | GBp 114,21 | 14,43M |
| 2026-06-12 | GBp 109,00 | +5,62 % | GBp 105,90 | GBp 109,60 | GBp 104,90 | 8,58M |
| 2026-06-11 | GBp 103,20 | +2,18 % | GBp 101,00 | GBp 105,20 | GBp 99,50 | 8,34M |
| 2026-06-10 | GBp 101,00 | -3,72 % | GBp 103,90 | GBp 105,20 | GBp 99,09 | 9,95M |
| 2026-06-09 | GBp 104,90 | -3,14 % | GBp 110,50 | GBp 110,90 | GBp 104,90 | 5,65M |
| 2026-06-08 | GBp 108,30 | +1,79 % | GBp 106,00 | GBp 109,00 | GBp 104,40 | 6,95M |
| 2026-06-05 | GBp 106,40 | -6,01 % | GBp 110,00 | GBp 113,40 | GBp 106,00 | 6,20M |
| 2026-06-04 | GBp 113,20 | +1,52 % | GBp 111,00 | GBp 113,30 | GBp 109,56 | 6,40M |
| 2026-06-03 | GBp 111,50 | -2,11 % | GBp 114,00 | GBp 116,70 | GBp 111,50 | 6,16M |
| 2026-06-02 | GBp 113,90 | -1,04 % | GBp 117,00 | GBp 119,30 | GBp 111,30 | 8,09M |
| 2026-06-01 | GBp 115,10 | -16,41 % | GBp 136,10 | GBp 136,80 | GBp 113,50 | 15,24M |
| 2026-05-29 | GBp 137,70 | +0,73 % | GBp 138,50 | GBp 141,50 | GBp 135,40 | 22,86M |
| 2026-05-28 | GBp 136,70 | -0,58 % | GBp 134,50 | GBp 137,90 | GBp 131,60 | 4,61M |