13,260€
0,23%
Echtzeit-Aktienkurs Hargreaves Lansdown PLC
Bid:
Ask:
Aktienkurse zur Hargreaves Lansdown PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 13,33 | 13,33 | 13,23 | 13,29 | 0,42% | - |
| 18.09.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,15% | - |
| 17.09.2024 | 13,21 | 13,21 | 13,21 | 13,21 | 0,08% | - |
| 16.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,17% | - |
| 13.09.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -0,46% | - |
| 12.09.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,46% | - |
| 11.09.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 0,31% | - |
| 10.09.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,08% | - |
| 09.09.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 0,00% | - |
| 06.09.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -0,08% | - |
| 05.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,55% | - |
| 04.09.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -0,54% | - |
| 03.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,08% | - |
| 02.09.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 0,16% | - |
| 30.08.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -1,53% | - |
| 29.08.2024 | 12,89 | 13,09 | 12,89 | 13,09 | 1,08% | 53,00 |
| 28.08.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,94% | - |
| 27.08.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 0,23% | - |
| 26.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,31% | - |
| 23.08.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 0,39% | - |
| 22.08.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 0,32% | - |
| 21.08.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -0,24% | - |
| 20.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,24% | - |
| 16.08.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 0,40% | - |
| 15.08.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -0,24% | - |
| 14.08.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,16% | - |
| 13.08.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -0,47% | - |
| 12.08.2024 | 12,69 | 12,69 | 12,69 | 12,69 | -0,24% | - |
| 09.08.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 5,47% | - |
| 08.08.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 1,17% | - |
| 07.08.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -0,17% | - |
| 06.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,97% | - |
| 05.08.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -4,09% | - |
| 02.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,32% | - |
| 01.08.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -0,46% | - |
| 31.07.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 0,47% | - |
| 30.07.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 0,23% | - |
| 29.07.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,47% | - |
| 26.07.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 0,16% | - |
| 25.07.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -1,24% | - |
| 24.07.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -1,07% | - |
| 23.07.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 0,69% | - |
| 22.07.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -2,92% | - |
| 19.07.2024 | 12,95 | 13,36 | 12,95 | 13,36 | 2,06% | 100,00 |
| 18.07.2024 | 12,72 | 13,09 | 12,72 | 13,09 | 2,51% | 1,00 |
| 17.07.2024 | 12,77 | 12,77 | 12,77 | 12,77 | -1,31% | - |
| 16.07.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,00% | - |
| 15.07.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,86% | - |
| 12.07.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 0,31% | - |
| 11.07.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 0,63% | 800,00 |
| 10.07.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -0,31% | - |
| 09.07.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -1,01% | - |
| 08.07.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,54% | - |
| 05.07.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,54% | - |
| 04.07.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,00% | - |
| 03.07.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -0,61% | - |
| 02.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,53% | - |
| 01.07.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -0,60% | - |
| 28.06.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -0,23% | - |
| 27.06.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 0,38% | - |
| 26.06.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -0,30% | - |
| 25.06.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 0,61% | - |
| 24.06.2024 | 13,19 | 13,19 | 13,19 | 13,19 | -2,87% | - |
| 21.06.2024 | 13,32 | 13,58 | 13,32 | 13,58 | 1,80% | 1,00 |
| 20.06.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,44% | - |
| 19.06.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,65% | - |
| 18.06.2024 | 12,54 | 13,37 | 12,54 | 13,37 | 9,41% | 100,00 |
| 17.06.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -2,08% | - |
| 14.06.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,89% | - |
| 13.06.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -0,72% | - |
| 12.06.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -3,26% | - |
| 11.06.2024 | 12,49 | 12,88 | 12,49 | 12,88 | 4,21% | 19,00 |
| 10.06.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 0,16% | - |
| 07.06.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,56% | - |
| 06.06.2024 | 12,41 | 12,41 | 12,41 | 12,41 | 1,31% | - |
| 05.06.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,24% | - |
| 04.06.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 1,07% | - |
| 03.06.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -1,22% | - |
| 31.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,92% | - |
| 30.05.2024 | 12,31 | 12,67 | 12,31 | 12,67 | 2,34% | 1,00 |
| 29.05.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -2,83% | - |
| 28.05.2024 | 12,62 | 13,18 | 12,62 | 12,74 | 1,03% | 801,00 |
| 27.05.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -1,64% | - |
| 24.05.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 2,72% | - |
| 23.05.2024 | 11,21 | 12,72 | 11,21 | 12,48 | 9,47% | 750,00 |
| 22.05.2024 | 10,67 | 11,40 | 10,67 | 11,40 | 10,47% | 500,00 |
| 21.05.2024 | 10,32 | 10,32 | 10,32 | 10,32 | 0,10% | - |
| 20.05.2024 | 10,31 | 10,31 | 10,31 | 10,31 | -0,29% | - |
| 17.05.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 0,98% | - |
| 16.05.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 2,76% | - |
| 15.05.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 1,27% | - |
| 14.05.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -3,34% | - |
| 13.05.2024 | 9,79 | 10,18 | 9,79 | 10,18 | 7,90% | 194,00 |
| 10.05.2024 | 9,44 | 9,44 | 9,44 | 9,44 | 0,75% | - |
| 09.05.2024 | 9,37 | 9,37 | 9,37 | 9,37 | -1,78% | - |
| 08.05.2024 | 9,40 | 9,54 | 9,40 | 9,54 | -2,65% | 65,00 |
| 07.05.2024 | 9,29 | 9,80 | 9,29 | 9,80 | 5,44% | 91,00 |
| 06.05.2024 | 9,29 | 9,29 | 9,29 | 9,29 | 0,27% | - |
| 03.05.2024 | 9,27 | 9,27 | 9,27 | 9,27 | 0,00% | - |