£10,968
0,78%
Echtzeit-Aktienkurs Hargreaves Lansdown PLC
Bid:
Ask:
Aktienkurse zur Hargreaves Lansdown PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 10,97 | 10,99 | 10,96 | 10,98 | 0,93% | - |
| 01.11.2024 | 10,90 | 10,91 | 10,88 | 10,88 | 0,03% | 89.161,00 |
| 31.10.2024 | 10,86 | 10,89 | 10,86 | 10,88 | 0,18% | 766.669,00 |
| 30.10.2024 | 10,89 | 10,91 | 10,86 | 10,86 | -0,28% | 196.474,00 |
| 29.10.2024 | 10,88 | 10,92 | 10,88 | 10,89 | 0,11% | 189.683,00 |
| 28.10.2024 | 10,87 | 10,88 | 10,86 | 10,88 | 0,16% | 230.857,00 |
| 25.10.2024 | 10,87 | 10,87 | 10,86 | 10,86 | -0,05% | 140.451,00 |
| 24.10.2024 | 10,87 | 10,88 | 10,86 | 10,87 | -0,02% | 344.070,00 |
| 23.10.2024 | 10,87 | 10,88 | 10,86 | 10,87 | 0,02% | 193.464,00 |
| 22.10.2024 | 10,87 | 10,88 | 10,86 | 10,87 | 0,00% | 121.975,00 |
| 21.10.2024 | 10,86 | 10,87 | 10,85 | 10,87 | 0,09% | 90.215,00 |
| 18.10.2024 | 10,85 | 10,86 | 10,85 | 10,86 | 0,02% | 1.566.567,00 |
| 17.10.2024 | 10,85 | 10,86 | 10,85 | 10,85 | -0,02% | 409.505,00 |
| 16.10.2024 | 10,86 | 10,87 | 10,85 | 10,86 | -0,87% | 371.248,00 |
| 15.10.2024 | 10,97 | 10,97 | 10,94 | 10,95 | 0,87% | 206.992,00 |
| 14.10.2024 | 10,88 | 10,88 | 10,85 | 10,86 | 0,03% | 531.158,00 |
| 11.10.2024 | 10,89 | 10,89 | 10,84 | 10,85 | 0,11% | 141.665,00 |
| 10.10.2024 | 10,85 | 10,85 | 10,83 | 10,84 | 0,02% | 78.356,00 |
| 09.10.2024 | 10,82 | 10,84 | 10,81 | 10,84 | 0,21% | 222.096,00 |
| 08.10.2024 | 10,82 | 10,82 | 10,81 | 10,82 | 0,05% | 291.878,00 |
| 07.10.2024 | 10,83 | 10,83 | 10,81 | 10,81 | -0,09% | 72.244,00 |
| 04.10.2024 | 10,87 | 10,87 | 10,81 | 10,82 | -0,28% | 122.394,00 |
| 03.10.2024 | 10,83 | 10,85 | 10,82 | 10,85 | -2,43% | 44.437,00 |
| 02.10.2024 | 11,13 | 11,15 | 11,10 | 11,12 | 0,04% | 186.981,00 |
| 01.10.2024 | 11,12 | 11,15 | 11,11 | 11,12 | -0,27% | 109.609,00 |
| 30.09.2024 | 11,13 | 11,15 | 11,10 | 11,15 | 0,45% | 74.869,00 |
| 27.09.2024 | 11,12 | 11,12 | 11,09 | 11,10 | -0,07% | 73.214,00 |
| 26.09.2024 | 11,11 | 11,11 | 11,09 | 11,10 | -0,02% | 131.631,00 |
| 25.09.2024 | 11,08 | 11,11 | 11,07 | 11,11 | 0,34% | 208.442,00 |
| 24.09.2024 | 11,10 | 11,10 | 11,07 | 11,07 | -0,29% | 157.558,00 |
| 23.09.2024 | 11,12 | 11,16 | 11,09 | 11,10 | 0,32% | 118.625,00 |
| 20.09.2024 | 11,06 | 11,11 | 11,05 | 11,07 | -0,09% | 106.098,00 |
| 19.09.2024 | 11,07 | 11,08 | 11,05 | 11,08 | 0,14% | 131.286,00 |
| 18.09.2024 | 11,07 | 11,08 | 11,06 | 11,06 | -0,09% | 233.082,00 |
| 17.09.2024 | 11,10 | 11,10 | 11,06 | 11,07 | 0,14% | 80.575,00 |
| 16.09.2024 | 11,14 | 11,14 | 11,06 | 11,06 | -0,14% | 91.450,00 |
| 13.09.2024 | 11,09 | 11,11 | 11,06 | 11,07 | 0,09% | 166.807,00 |
| 12.09.2024 | 11,13 | 11,13 | 11,06 | 11,06 | -0,09% | 74.316,00 |
| 11.09.2024 | 11,08 | 11,09 | 11,05 | 11,07 | 0,14% | 49.072,00 |
| 10.09.2024 | 11,08 | 11,11 | 11,04 | 11,06 | -0,14% | 115.372,00 |
| 09.09.2024 | 11,08 | 11,09 | 11,04 | 11,07 | 0,21% | 75.985,00 |
| 06.09.2024 | 11,05 | 11,06 | 11,04 | 11,05 | 0,02% | 145.750,00 |
| 05.09.2024 | 11,04 | 11,05 | 11,04 | 11,05 | 0,05% | 155.872,00 |
| 04.09.2024 | 11,09 | 11,10 | 11,03 | 11,04 | -0,02% | 141.278,00 |
| 03.09.2024 | 11,05 | 11,06 | 11,03 | 11,04 | 0,05% | 226.979,00 |
| 02.09.2024 | 11,08 | 11,09 | 11,04 | 11,04 | -0,05% | 110.831,00 |
| 30.08.2024 | 11,03 | 11,06 | 11,02 | 11,04 | 0,23% | 70.484,00 |
| 29.08.2024 | 11,06 | 11,06 | 11,02 | 11,02 | -0,20% | 271.763,00 |
| 28.08.2024 | 11,10 | 11,10 | 11,01 | 11,04 | 0,23% | 199.543,00 |
| 27.08.2024 | 11,08 | 11,08 | 11,00 | 11,02 | -0,60% | 113.051,00 |
| 26.08.2024 | 11,08 | 11,11 | 11,08 | 11,08 | 0,58% | - |
| 23.08.2024 | 11,06 | 11,06 | 10,99 | 11,02 | 0,16% | 114.852,00 |
| 22.08.2024 | 11,02 | 11,04 | 10,99 | 11,00 | 0,00% | 72.175,00 |
| 21.08.2024 | 11,04 | 11,04 | 10,99 | 11,00 | 0,05% | 75.864,00 |
| 20.08.2024 | 11,10 | 11,10 | 11,00 | 11,00 | -0,18% | 248.357,00 |
| 19.08.2024 | 11,00 | 11,04 | 10,99 | 11,02 | 0,18% | 124.915,00 |
| 16.08.2024 | 10,99 | 11,06 | 10,99 | 11,00 | 0,05% | 316.321,00 |
| 15.08.2024 | 10,99 | 11,00 | 10,98 | 10,99 | 0,00% | 249.786,00 |
| 14.08.2024 | 11,05 | 11,05 | 10,98 | 10,99 | -0,14% | 409.119,00 |
| 13.08.2024 | 11,01 | 11,02 | 10,98 | 11,01 | -0,09% | 258.897,00 |
| 12.08.2024 | 11,03 | 11,05 | 11,01 | 11,02 | -0,07% | 473.276,00 |
| 09.08.2024 | 11,04 | 11,04 | 10,97 | 11,02 | 3,41% | 516.837,00 |
| 08.08.2024 | 10,51 | 10,66 | 10,48 | 10,66 | 0,71% | 129.723,00 |
| 07.08.2024 | 10,49 | 10,64 | 10,42 | 10,59 | 1,78% | 88.255,00 |
| 06.08.2024 | 10,60 | 10,60 | 10,40 | 10,40 | -1,19% | 144.502,00 |
| 05.08.2024 | 10,62 | 10,73 | 10,50 | 10,53 | -3,57% | 172.548,00 |
| 02.08.2024 | 10,88 | 11,00 | 10,79 | 10,92 | -0,37% | 158.007,00 |
| 01.08.2024 | 11,03 | 11,13 | 10,96 | 10,96 | -0,54% | 131.047,00 |
| 31.07.2024 | 11,15 | 11,18 | 11,02 | 11,02 | -0,41% | 59.342,00 |
| 30.07.2024 | 11,02 | 11,12 | 10,99 | 11,06 | 0,23% | 307.696,00 |
| 29.07.2024 | 11,06 | 11,10 | 10,97 | 11,04 | 0,30% | 90.304,00 |
| 26.07.2024 | 11,03 | 11,10 | 10,96 | 11,00 | 0,38% | 61.414,00 |
| 25.07.2024 | 10,91 | 10,98 | 10,89 | 10,96 | 0,00% | 109.483,00 |
| 24.07.2024 | 10,98 | 11,07 | 10,92 | 10,96 | -0,81% | 96.224,00 |
| 23.07.2024 | 11,18 | 11,18 | 11,03 | 11,05 | -1,12% | 111.020,00 |
| 22.07.2024 | 11,18 | 11,21 | 11,12 | 11,18 | 0,68% | 63.092,00 |
| 19.07.2024 | 11,00 | 11,21 | 10,96 | 11,10 | 0,18% | 78.558,00 |
| 18.07.2024 | 11,02 | 11,19 | 10,91 | 11,08 | 1,98% | 127.146,00 |
| 17.07.2024 | 10,81 | 10,93 | 10,81 | 10,87 | -0,37% | 155.455,00 |
| 16.07.2024 | 11,06 | 11,08 | 10,89 | 10,91 | -1,31% | 186.716,00 |
| 15.07.2024 | 10,99 | 11,09 | 10,95 | 11,05 | 0,09% | 90.014,00 |
| 12.07.2024 | 11,17 | 11,17 | 10,94 | 11,04 | 0,05% | 66.877,00 |
| 11.07.2024 | 10,97 | 11,04 | 10,89 | 11,04 | 0,78% | 185.594,00 |
| 10.07.2024 | 10,99 | 11,03 | 10,94 | 10,95 | 0,23% | 57.144,00 |
| 09.07.2024 | 11,02 | 11,06 | 10,89 | 10,93 | -0,68% | 139.451,00 |
| 08.07.2024 | 11,07 | 11,09 | 10,92 | 11,00 | -0,45% | 163.607,00 |
| 05.07.2024 | 11,18 | 11,21 | 11,00 | 11,05 | -0,81% | 48.371,00 |
| 04.07.2024 | 11,19 | 11,22 | 11,13 | 11,14 | -0,09% | 82.243,00 |
| 03.07.2024 | 11,26 | 11,27 | 11,15 | 11,15 | -0,47% | 288.797,00 |
| 02.07.2024 | 11,16 | 11,27 | 11,12 | 11,20 | -0,80% | 153.594,00 |
| 01.07.2024 | 11,34 | 11,41 | 11,27 | 11,29 | -0,11% | 143.729,00 |
| 28.06.2024 | 11,42 | 11,42 | 11,25 | 11,31 | -0,75% | 65.739,00 |
| 27.06.2024 | 11,37 | 11,42 | 11,31 | 11,39 | -0,09% | 140.328,00 |
| 26.06.2024 | 11,39 | 11,47 | 11,34 | 11,40 | 0,48% | 126.166,00 |
| 25.06.2024 | 11,33 | 11,40 | 11,30 | 11,35 | -0,44% | 109.849,00 |
| 24.06.2024 | 11,29 | 11,42 | 11,29 | 11,40 | 0,59% | 84.137,00 |
| 21.06.2024 | 11,34 | 11,43 | 11,24 | 11,33 | -0,11% | 154.071,00 |
| 20.06.2024 | 11,33 | 11,69 | 11,27 | 11,34 | -1,65% | 695.950,00 |
| 19.06.2024 | 11,23 | 11,53 | 11,16 | 11,53 | 2,17% | 612.051,00 |
| 18.06.2024 | 10,86 | 11,39 | 10,45 | 11,29 | 4,78% | 1.214.235,00 |