Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Hargreaves Lansdown Plc | HL. | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
753,80 | 743,20 | 762,00 | 755,00 | 736,20 |
Industriesektor |
---|
GENERAL FINANCIAL |
HL. Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 727,00 | 762,00 | 709,20 | 737,81 | 774.883 | 28,00 | 3,85% |
1 Monat | 735,60 | 762,00 | 709,20 | 736,84 | 882.362 | 19,40 | 2,64% |
3 Monate | 771,00 | 845,20 | 688,00 | 753,94 | 1.468.734 | -16,00 | -2,08% |
6 Monate | 690,00 | 845,20 | 685,00 | 738,15 | 1.503.057 | 65,00 | 9,42% |
1 Jahr | 802,00 | 944,80 | 676,40 | 765,73 | 1.426.004 | -47,00 | -5,86% |
3 Jahre | 1.683,00 | 1.778,00 | 676,40 | 968,11 | 1.282.976 | -928,00 | -55,14% |
5 Jahre | 2.242,00 | 2.447,00 | 676,40 | 1.278,17 | 1.363.338 | -1.487,00 | -66,32% |
HL. 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 755,00 | 18,80 | 2,55% | 753,80 | 762,00 | 743,20 | 1.283.799 |
25 Apr 2024 | 736,20 | -11,60 | -1,55% | 755,00 | 756,60 | 735,20 | 743.609 |
24 Apr 2024 | 747,80 | -2,00 | -0,27% | 752,40 | 754,40 | 742,40 | 586.451 |
23 Apr 2024 | 749,80 | 8,00 | 1,08% | 749,80 | 759,00 | 744,80 | 712.127 |
22 Apr 2024 | 741,80 | 23,60 | 3,29% | 725,20 | 744,80 | 725,20 | 962.323 |
19 Apr 2024 | 718,20 | -16,00 | -2,18% | 727,00 | 728,00 | 709,20 | 869.903 |
18 Apr 2024 | 734,20 | 12,40 | 1,72% | 729,60 | 743,20 | 725,50 | 918.654 |
17 Apr 2024 | 721,80 | -8,20 | -1,12% | 726,60 | 730,60 | 714,80 | 654.750 |
16 Apr 2024 | 730,00 | -11,00 | -1,48% | 733,60 | 740,00 | 727,60 | 866.366 |
15 Apr 2024 | 741,00 | 7,60 | 1,04% | 750,00 | 750,00 | 731,00 | 879.427 |
12 Apr 2024 | 733,40 | -6,60 | -0,89% | 747,20 | 748,60 | 731,60 | 616.821 |
11 Apr 2024 | 740,00 | 1,00 | 0,14% | 723,00 | 743,40 | 723,00 | 1.082.945 |
10 Apr 2024 | 739,00 | 5,20 | 0,71% | 737,00 | 758,80 | 735,40 | 1.552.725 |
09 Apr 2024 | 733,80 | 1,60 | 0,22% | 728,00 | 740,40 | 728,00 | 678.396 |
08 Apr 2024 | 732,20 | 8,00 | 1,10% | 721,40 | 735,80 | 721,40 | 921.396 |
05 Apr 2024 | 724,20 | -16,20 | -2,19% | 735,20 | 735,80 | 722,20 | 675.246 |
04 Apr 2024 | 740,40 | -8,20 | -1,10% | 749,00 | 750,00 | 736,20 | 740.031 |
03 Apr 2024 | 748,60 | 10,60 | 1,44% | 738,00 | 751,20 | 723,40 | 1.474.158 |
02 Apr 2024 | 738,00 | 2,00 | 0,27% | 735,60 | 748,00 | 732,60 | 947.190 |
28 Mär 2024 | 736,00 | -2,00 | -0,27% | 750,00 | 750,00 | 731,80 | 931.245 |