13,280€
0,30%
Echtzeit-Aktienkurs Hargreaves Lansdown PLC
Bid:
Ask:
Aktienkurse zur Hargreaves Lansdown PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 13,24 | 13,35 | 13,23 | 13,28 | 0,30% | - |
| 18.09.2024 | 13,19 | 13,34 | 13,19 | 13,24 | 0,38% | - |
| 17.09.2024 | 13,22 | 13,28 | 13,17 | 13,19 | -0,38% | - |
| 16.09.2024 | 13,22 | 13,25 | 13,20 | 13,24 | 0,27% | - |
| 13.09.2024 | 13,22 | 13,26 | 13,19 | 13,21 | -0,11% | - |
| 12.09.2024 | 13,27 | 13,36 | 13,18 | 13,22 | -0,49% | - |
| 11.09.2024 | 13,19 | 13,30 | 13,18 | 13,29 | 0,49% | 748,00 |
| 10.09.2024 | 13,16 | 13,27 | 13,15 | 13,22 | -0,08% | - |
| 09.09.2024 | 13,17 | 13,27 | 13,17 | 13,23 | 0,61% | - |
| 06.09.2024 | 13,17 | 13,23 | 13,12 | 13,15 | -0,38% | - |
| 05.09.2024 | 13,18 | 13,22 | 13,13 | 13,20 | 0,30% | - |
| 04.09.2024 | 13,07 | 13,26 | 13,06 | 13,16 | -0,19% | - |
| 03.09.2024 | 13,22 | 13,24 | 13,11 | 13,19 | -0,11% | - |
| 02.09.2024 | 13,20 | 13,30 | 13,17 | 13,20 | 0,04% | - |
| 30.08.2024 | 13,18 | 13,24 | 13,16 | 13,20 | 0,15% | - |
| 29.08.2024 | 13,18 | 13,28 | 13,15 | 13,18 | 0,08% | - |
| 28.08.2024 | 13,17 | 13,25 | 13,15 | 13,17 | -0,04% | - |
| 27.08.2024 | 13,10 | 13,20 | 13,10 | 13,17 | 0,69% | - |
| 26.08.2024 | 13,09 | 13,12 | 13,05 | 13,08 | 0,04% | - |
| 23.08.2024 | 13,08 | 13,15 | 13,03 | 13,08 | 0,38% | - |
| 22.08.2024 | 12,99 | 13,09 | 12,96 | 13,03 | 0,27% | - |
| 21.08.2024 | 13,00 | 13,04 | 12,96 | 12,99 | 0,23% | - |
| 20.08.2024 | 13,01 | 13,12 | 12,88 | 12,96 | -0,35% | - |
| 19.08.2024 | 13,01 | 13,05 | 12,99 | 13,01 | -0,15% | - |
| 16.08.2024 | 12,96 | 13,08 | 12,96 | 13,03 | 0,50% | - |
| 15.08.2024 | 12,92 | 12,97 | 12,90 | 12,96 | 0,54% | - |
| 14.08.2024 | 12,99 | 13,02 | 12,88 | 12,89 | -0,73% | - |
| 13.08.2024 | 12,95 | 13,01 | 12,83 | 12,99 | 0,31% | - |
| 12.08.2024 | 12,97 | 13,02 | 12,94 | 12,95 | -0,08% | - |
| 09.08.2024 | 12,54 | 13,59 | 12,53 | 12,96 | 2,86% | - |
| 08.08.2024 | 12,32 | 12,60 | 12,24 | 12,60 | 2,73% | - |
| 07.08.2024 | 12,27 | 12,48 | 12,20 | 12,26 | 1,03% | - |
| 06.08.2024 | 12,44 | 12,52 | 12,12 | 12,14 | -1,98% | - |
| 05.08.2024 | 12,67 | 12,73 | 12,30 | 12,38 | -3,88% | - |
| 02.08.2024 | 12,93 | 13,05 | 12,79 | 12,88 | -1,38% | - |
| 01.08.2024 | 13,19 | 13,30 | 12,98 | 13,06 | -0,99% | - |
| 31.07.2024 | 13,22 | 13,36 | 13,16 | 13,19 | 0,00% | - |
| 30.07.2024 | 13,19 | 13,31 | 13,14 | 13,19 | 0,00% | - |
| 29.07.2024 | 13,16 | 13,24 | 13,14 | 13,19 | 0,19% | - |
| 26.07.2024 | 13,11 | 13,27 | 13,08 | 13,17 | 0,57% | - |
| 25.07.2024 | 13,11 | 13,16 | 13,00 | 13,09 | -0,38% | - |
| 24.07.2024 | 13,17 | 13,29 | 13,05 | 13,14 | -0,76% | - |
| 23.07.2024 | 13,39 | 13,41 | 13,21 | 13,24 | -1,23% | - |
| 22.07.2024 | 13,32 | 13,41 | 13,28 | 13,41 | 1,06% | - |
| 19.07.2024 | 13,26 | 13,40 | 13,11 | 13,27 | -0,19% | - |
| 18.07.2024 | 13,03 | 13,41 | 13,01 | 13,29 | 2,11% | - |
| 17.07.2024 | 13,05 | 13,13 | 12,95 | 13,02 | -0,50% | - |
| 16.07.2024 | 13,24 | 13,35 | 13,07 | 13,08 | -1,17% | - |
| 15.07.2024 | 13,23 | 13,29 | 13,13 | 13,24 | 0,08% | - |
| 12.07.2024 | 13,15 | 13,39 | 13,12 | 13,23 | 0,72% | - |
| 11.07.2024 | 13,10 | 13,16 | 13,01 | 13,13 | 0,23% | - |
| 10.07.2024 | 13,02 | 13,17 | 13,00 | 13,10 | 0,61% | - |
| 09.07.2024 | 13,02 | 13,17 | 13,00 | 13,02 | 0,04% | - |
| 08.07.2024 | 13,13 | 13,21 | 13,00 | 13,02 | -1,25% | - |
| 05.07.2024 | 13,25 | 13,37 | 13,09 | 13,18 | -0,68% | - |
| 04.07.2024 | 13,32 | 13,37 | 13,24 | 13,27 | -0,52% | - |
| 03.07.2024 | 13,34 | 13,43 | 13,30 | 13,34 | 0,04% | - |
| 02.07.2024 | 13,41 | 13,41 | 13,20 | 13,34 | -0,56% | - |
| 01.07.2024 | 13,57 | 13,63 | 13,38 | 13,41 | -0,45% | - |
| 28.06.2024 | 13,58 | 13,65 | 13,39 | 13,47 | -0,77% | - |
| 27.06.2024 | 13,59 | 13,61 | 13,46 | 13,58 | 0,18% | - |
| 26.06.2024 | 13,53 | 13,71 | 13,52 | 13,55 | 0,15% | - |
| 25.06.2024 | 13,59 | 13,61 | 13,46 | 13,53 | -0,29% | - |
| 24.06.2024 | 13,49 | 13,61 | 13,43 | 13,57 | 0,30% | - |
| 21.06.2024 | 13,64 | 13,64 | 13,37 | 13,53 | -0,81% | - |
| 20.06.2024 | 13,64 | 13,95 | 13,42 | 13,64 | 0,04% | - |
| 19.06.2024 | 13,41 | 13,67 | 13,33 | 13,64 | 1,45% | - |
| 18.06.2024 | 12,84 | 13,57 | 12,46 | 13,44 | 4,51% | - |
| 17.06.2024 | 12,52 | 12,95 | 12,51 | 12,86 | 2,63% | - |
| 14.06.2024 | 12,82 | 12,87 | 12,42 | 12,53 | -2,19% | - |
| 13.06.2024 | 12,68 | 12,85 | 12,58 | 12,81 | 0,83% | - |
| 12.06.2024 | 12,76 | 12,94 | 12,67 | 12,71 | -0,47% | - |
| 11.06.2024 | 12,81 | 12,93 | 12,64 | 12,77 | -0,35% | 12,00 |
| 10.06.2024 | 12,57 | 12,98 | 12,55 | 12,81 | 1,59% | - |
| 07.06.2024 | 12,64 | 12,69 | 12,48 | 12,61 | -0,24% | - |
| 06.06.2024 | 12,72 | 12,82 | 12,49 | 12,64 | -0,75% | - |
| 05.06.2024 | 12,60 | 12,74 | 12,53 | 12,74 | 1,47% | - |
| 04.06.2024 | 12,59 | 12,59 | 12,43 | 12,55 | -0,32% | - |
| 03.06.2024 | 12,51 | 12,75 | 12,44 | 12,59 | 0,92% | 2,00 |
| 31.05.2024 | 12,57 | 12,81 | 12,41 | 12,48 | -0,64% | - |
| 30.05.2024 | 12,61 | 12,84 | 12,35 | 12,56 | -0,04% | - |
| 29.05.2024 | 12,68 | 12,72 | 12,54 | 12,56 | -0,91% | - |
| 28.05.2024 | 12,93 | 13,08 | 12,62 | 12,68 | -1,97% | 165,00 |
| 27.05.2024 | 12,90 | 12,95 | 12,89 | 12,93 | 0,08% | - |
| 24.05.2024 | 13,14 | 13,16 | 12,39 | 12,92 | -1,67% | - |
| 23.05.2024 | 11,51 | 13,61 | 11,48 | 13,14 | 14,01% | 449,00 |
| 22.05.2024 | 10,94 | 11,68 | 10,85 | 11,53 | 5,40% | 347,00 |
| 21.05.2024 | 10,58 | 11,18 | 10,48 | 10,94 | 3,16% | - |
| 20.05.2024 | 10,60 | 10,70 | 10,54 | 10,60 | 0,05% | - |
| 17.05.2024 | 10,60 | 10,65 | 10,40 | 10,60 | -0,09% | - |
| 16.05.2024 | 10,52 | 10,63 | 10,46 | 10,61 | 0,81% | 42,00 |
| 15.05.2024 | 10,25 | 10,54 | 10,19 | 10,52 | 2,68% | - |
| 14.05.2024 | 10,12 | 10,33 | 10,04 | 10,25 | 1,29% | - |
| 13.05.2024 | 10,06 | 10,14 | 9,94 | 10,12 | 0,65% | - |
| 10.05.2024 | 9,73 | 10,07 | 9,71 | 10,05 | 3,40% | 4,00 |
| 09.05.2024 | 9,64 | 9,73 | 9,60 | 9,72 | 0,83% | - |
| 08.05.2024 | 9,68 | 9,74 | 9,53 | 9,64 | -0,44% | - |
| 07.05.2024 | 9,62 | 9,80 | 9,61 | 9,68 | 0,68% | - |
| 06.05.2024 | 9,58 | 9,63 | 9,57 | 9,62 | 0,42% | - |
| 03.05.2024 | 9,56 | 9,83 | 9,53 | 9,58 | 0,16% | - |