13,310€
-0,63%
Echtzeit-Aktienkurs Hargreaves Lansdown PLC
Bid:
Ask:
Aktienkurse zur Hargreaves Lansdown PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 0,15% | - |
| 10.09.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,00% | - |
| 09.09.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,00% | - |
| 03.09.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,54% | - |
| 02.09.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -0,61% | - |
| 30.08.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,08% | - |
| 29.08.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 0,77% | - |
| 27.08.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 0,15% | - |
| 26.08.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,47% | - |
| 23.08.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,63% | - |
| 21.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,31% | - |
| 20.08.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -0,08% | - |
| 19.08.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,86% | - |
| 15.08.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -0,23% | - |
| 14.08.2024 | 12,77 | 12,77 | 12,77 | 12,77 | -0,39% | - |
| 13.08.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 0,08% | - |
| 12.08.2024 | 12,81 | 12,81 | 12,81 | 12,81 | 3,81% | - |
| 05.08.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -2,76% | - |
| 02.08.2024 | 12,69 | 12,69 | 12,69 | 12,69 | -3,13% | - |
| 31.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,23% | - |
| 30.07.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 0,77% | - |
| 29.07.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -0,31% | - |
| 26.07.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 0,62% | - |
| 24.07.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -1,37% | - |
| 23.07.2024 | 13,17 | 13,17 | 13,17 | 13,17 | 0,00% | - |
| 22.07.2024 | 13,17 | 13,17 | 13,17 | 13,17 | 0,46% | - |
| 19.07.2024 | 13,11 | 13,11 | 13,11 | 13,11 | 1,16% | - |
| 18.07.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 0,23% | - |
| 17.07.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -0,84% | - |
| 16.07.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,00% | - |
| 15.07.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,38% | - |
| 12.07.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 0,93% | - |
| 11.07.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -0,23% | - |
| 10.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,54% | - |
| 09.07.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -0,08% | - |
| 08.07.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -0,61% | - |
| 05.07.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -0,99% | - |
| 03.07.2024 | 13,19 | 13,19 | 13,19 | 13,19 | 0,38% | - |
| 02.07.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -1,28% | - |
| 01.07.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,37% | - |
| 28.06.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,22% | - |
| 25.06.2024 | 13,39 | 13,39 | 13,39 | 13,39 | 0,45% | - |
| 24.06.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -0,45% | - |
| 21.06.2024 | 13,39 | 13,39 | 13,39 | 13,39 | -1,62% | - |
| 20.06.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 8,27% | - |
| 17.06.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 0,56% | - |
| 14.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,64% | - |
| 13.06.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 1,06% | - |
| 07.06.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -0,81% | - |
| 05.06.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 1,72% | - |
| 04.06.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -1,93% | - |
| 03.06.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,48% | - |
| 31.05.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -0,08% | - |
| 30.05.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 1,13% | - |
| 29.05.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -2,68% | - |
| 28.05.2024 | 12,69 | 12,69 | 12,69 | 12,69 | 3,09% | - |
| 24.05.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 0,82% | - |
| 23.05.2024 | 12,21 | 12,21 | 12,21 | 12,21 | 14,11% | - |
| 22.05.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 4,29% | - |
| 21.05.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -0,39% | - |
| 17.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,10% | - |
| 16.05.2024 | 10,29 | 10,29 | 10,29 | 10,29 | 2,39% | - |
| 15.05.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 1,26% | - |
| 14.05.2024 | 9,93 | 9,93 | 9,93 | 9,93 | 1,48% | - |
| 13.05.2024 | 9,78 | 9,78 | 9,78 | 9,78 | 2,03% | - |
| 10.05.2024 | 9,59 | 9,59 | 9,59 | 9,59 | 1,54% | - |
| 09.05.2024 | 9,44 | 9,44 | 9,44 | 9,44 | -0,05% | - |
| 08.05.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -0,11% | - |
| 07.05.2024 | 9,46 | 9,46 | 9,46 | 9,46 | 0,96% | - |
| 06.05.2024 | 9,37 | 9,37 | 9,37 | 9,37 | -0,16% | - |
| 03.05.2024 | 9,38 | 9,38 | 9,38 | 9,38 | -0,58% | - |
| 02.05.2024 | 9,44 | 9,44 | 9,44 | 9,44 | -1,00% | - |
| 30.04.2024 | 9,53 | 9,53 | 9,53 | 9,53 | 10,17% | - |
| 26.04.2024 | 8,65 | 8,65 | 8,65 | 8,65 | 0,58% | - |
| 25.04.2024 | 8,60 | 8,60 | 8,60 | 8,60 | 0,23% | - |
| 24.04.2024 | 8,58 | 8,58 | 8,58 | 8,58 | -0,17% | - |
| 23.04.2024 | 8,60 | 8,60 | 8,60 | 8,60 | 3,00% | - |
| 22.04.2024 | 8,35 | 8,35 | 8,35 | 8,35 | 0,66% | - |
| 19.04.2024 | 8,29 | 8,29 | 8,29 | 8,29 | -1,89% | - |
| 18.04.2024 | 8,45 | 8,45 | 8,45 | 8,45 | 0,90% | - |
| 17.04.2024 | 8,38 | 8,38 | 8,38 | 8,38 | -0,59% | - |
| 16.04.2024 | 8,43 | 8,43 | 8,43 | 8,43 | -0,47% | - |
| 15.04.2024 | 8,47 | 8,47 | 8,47 | 8,47 | -1,68% | - |
| 12.04.2024 | 8,61 | 8,61 | 8,61 | 8,61 | 1,89% | - |
| 11.04.2024 | 8,45 | 8,45 | 8,45 | 8,45 | -2,48% | - |
| 10.04.2024 | 8,67 | 8,67 | 8,67 | 8,67 | 2,79% | - |
| 09.04.2024 | 8,43 | 8,43 | 8,43 | 8,43 | 0,78% | - |
| 08.04.2024 | 8,37 | 8,37 | 8,37 | 8,37 | -0,42% | - |
| 05.04.2024 | 8,40 | 8,40 | 8,40 | 8,40 | -1,35% | - |
| 04.04.2024 | 8,52 | 8,52 | 8,52 | 8,52 | 1,31% | - |
| 03.04.2024 | 8,41 | 8,41 | 8,41 | 8,41 | -1,58% | - |
| 02.04.2024 | 8,54 | 8,54 | 8,54 | 8,54 | 0,54% | - |
| 28.03.2024 | 8,49 | 8,49 | 8,49 | 8,49 | 1,26% | - |
| 27.03.2024 | 8,39 | 8,39 | 8,39 | 8,39 | 1,70% | - |
| 26.03.2024 | 8,25 | 8,25 | 8,25 | 8,25 | 0,86% | - |
| 25.03.2024 | 8,18 | 8,18 | 8,18 | 8,18 | -0,34% | - |
| 22.03.2024 | 8,21 | 8,21 | 8,21 | 8,21 | 0,37% | - |
| 21.03.2024 | 8,18 | 8,18 | 8,18 | 8,18 | 2,07% | - |
| 20.03.2024 | 8,01 | 8,01 | 8,01 | 8,01 | 0,20% | - |
| 19.03.2024 | 7,99 | 7,99 | 7,99 | 7,99 | -0,42% | - |