£8,289
0,50%
Echtzeit-Aktienkurs Hargreaves Lansdown PLC
Bid:
Ask:
Aktienkurse zur Hargreaves Lansdown PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 8,34 | 8,38 | 8,23 | 8,30 | 0,66% | - |
| 07.05.2024 | 8,24 | 8,35 | 8,22 | 8,25 | 0,18% | 226.992,00 |
| 06.05.2024 | 8,21 | 8,24 | 8,21 | 8,23 | 1,09% | - |
| 03.05.2024 | 8,12 | 8,36 | 8,12 | 8,14 | 0,52% | 81.929,00 |
| 02.05.2024 | 8,20 | 8,24 | 8,04 | 8,10 | 0,56% | 201.399,00 |
| 01.05.2024 | 8,06 | 8,18 | 7,98 | 8,06 | -1,00% | 73.681,00 |
| 30.04.2024 | 8,18 | 8,51 | 8,07 | 8,14 | 3,68% | 381.816,00 |
| 29.04.2024 | 7,56 | 7,85 | 7,55 | 7,85 | 3,96% | 249.469,00 |
| 26.04.2024 | 7,43 | 7,61 | 7,43 | 7,55 | 2,61% | 293.687,00 |
| 25.04.2024 | 7,46 | 7,56 | 7,35 | 7,36 | -1,50% | 197.670,00 |
| 24.04.2024 | 7,50 | 7,54 | 7,42 | 7,47 | -0,13% | 121.271,00 |
| 23.04.2024 | 7,48 | 7,59 | 7,46 | 7,48 | 0,89% | 110.554,00 |
| 22.04.2024 | 7,28 | 7,45 | 7,28 | 7,41 | 3,14% | 141.943,00 |
| 19.04.2024 | 7,27 | 7,28 | 7,09 | 7,19 | -1,99% | 282.450,00 |
| 18.04.2024 | 7,27 | 7,43 | 7,25 | 7,33 | 1,61% | 247.454,00 |
| 17.04.2024 | 7,29 | 7,29 | 7,15 | 7,22 | -1,12% | 114.871,00 |
| 16.04.2024 | 7,30 | 7,40 | 7,28 | 7,30 | -1,48% | 166.989,00 |
| 15.04.2024 | 7,31 | 7,50 | 7,31 | 7,41 | 0,91% | 99.823,00 |
| 12.04.2024 | 7,46 | 7,47 | 7,33 | 7,34 | -0,93% | 58.222,00 |
| 11.04.2024 | 7,41 | 7,43 | 7,32 | 7,41 | 0,27% | 119.058,00 |
| 10.04.2024 | 7,37 | 7,59 | 7,37 | 7,39 | 0,76% | 156.881,00 |
| 09.04.2024 | 7,32 | 7,40 | 7,30 | 7,34 | -0,03% | 39.029,00 |
| 08.04.2024 | 7,26 | 7,36 | 7,21 | 7,34 | 1,17% | 68.509,00 |
| 05.04.2024 | 7,33 | 7,36 | 7,22 | 7,25 | -2,43% | 92.601,00 |
| 04.04.2024 | 7,48 | 7,48 | 7,37 | 7,43 | -0,69% | 70.797,00 |
| 03.04.2024 | 7,42 | 7,51 | 7,24 | 7,49 | 1,35% | 141.494,00 |
| 02.04.2024 | 7,43 | 7,48 | 7,33 | 7,39 | -0,11% | 122.811,00 |
| 28.03.2024 | 7,41 | 7,41 | 7,32 | 7,39 | 0,35% | 118.983,00 |
| 27.03.2024 | 7,33 | 7,39 | 7,30 | 7,37 | 0,38% | 184.769,00 |
| 26.03.2024 | 7,29 | 7,35 | 7,17 | 7,34 | 2,20% | 203.380,00 |
| 25.03.2024 | 7,16 | 7,21 | 7,09 | 7,18 | -0,03% | 199.624,00 |
| 22.03.2024 | 7,17 | 7,20 | 7,13 | 7,18 | 0,34% | 236.404,00 |
| 21.03.2024 | 7,09 | 7,19 | 7,02 | 7,16 | 2,43% | 547.249,00 |
| 20.03.2024 | 6,95 | 7,02 | 6,92 | 6,99 | 0,72% | 88.916,00 |
| 19.03.2024 | 6,97 | 7,05 | 6,88 | 6,94 | -0,52% | 171.376,00 |
| 18.03.2024 | 7,03 | 7,04 | 6,93 | 6,98 | -0,54% | 72.136,00 |
| 15.03.2024 | 7,16 | 7,18 | 7,00 | 7,01 | -2,12% | 263.823,00 |
| 14.03.2024 | 7,18 | 7,20 | 7,09 | 7,17 | -0,47% | 153.913,00 |
| 13.03.2024 | 7,35 | 7,39 | 7,19 | 7,20 | -1,64% | 138.441,00 |
| 12.03.2024 | 7,40 | 7,43 | 7,31 | 7,32 | 0,11% | 100.802,00 |
| 11.03.2024 | 7,38 | 7,40 | 7,29 | 7,31 | -1,83% | 95.612,00 |
| 08.03.2024 | 7,55 | 7,55 | 7,45 | 7,45 | -1,40% | 133.513,00 |
| 07.03.2024 | 7,58 | 7,67 | 7,45 | 7,55 | 0,08% | 155.918,00 |
| 06.03.2024 | 7,47 | 7,74 | 7,42 | 7,55 | 0,86% | 260.714,00 |
| 05.03.2024 | 7,46 | 7,59 | 7,46 | 7,48 | -0,13% | 86.631,00 |
| 04.03.2024 | 7,39 | 7,51 | 7,32 | 7,49 | 1,79% | 122.883,00 |
| 01.03.2024 | 7,30 | 7,38 | 7,24 | 7,36 | 0,77% | 109.540,00 |
| 29.02.2024 | 7,42 | 7,47 | 7,25 | 7,31 | -3,59% | 262.586,00 |
| 28.02.2024 | 7,49 | 7,58 | 7,36 | 7,58 | 0,56% | 283.944,00 |
| 27.02.2024 | 7,42 | 7,54 | 7,29 | 7,54 | 0,83% | 233.914,00 |
| 26.02.2024 | 7,51 | 7,56 | 7,46 | 7,47 | 0,19% | 184.538,00 |
| 23.02.2024 | 7,60 | 7,63 | 7,39 | 7,46 | -1,01% | 183.088,00 |
| 22.02.2024 | 8,16 | 8,20 | 7,28 | 7,54 | -6,11% | 437.562,00 |
| 21.02.2024 | 8,01 | 8,05 | 7,88 | 8,03 | 0,12% | 214.401,00 |
| 20.02.2024 | 8,15 | 8,17 | 8,01 | 8,02 | -2,08% | 159.095,00 |
| 19.02.2024 | 8,30 | 8,32 | 8,18 | 8,19 | -1,75% | 110.650,00 |
| 16.02.2024 | 8,37 | 8,40 | 8,24 | 8,33 | -0,10% | 63.928,00 |
| 15.02.2024 | 8,34 | 8,45 | 8,29 | 8,34 | 0,37% | 103.920,00 |
| 14.02.2024 | 8,19 | 8,40 | 8,19 | 8,31 | 2,40% | 103.635,00 |
| 13.02.2024 | 8,21 | 8,22 | 8,03 | 8,11 | -0,37% | 157.824,00 |
| 12.02.2024 | 8,07 | 8,15 | 7,97 | 8,14 | 1,38% | 92.905,00 |
| 09.02.2024 | 8,07 | 8,09 | 8,00 | 8,03 | -0,19% | 86.102,00 |
| 08.02.2024 | 8,00 | 8,10 | 7,95 | 8,05 | 1,23% | 147.540,00 |
| 07.02.2024 | 7,92 | 7,99 | 7,84 | 7,95 | 0,99% | 81.227,00 |
| 06.02.2024 | 7,82 | 7,88 | 7,75 | 7,87 | 1,40% | 135.793,00 |
| 05.02.2024 | 7,90 | 7,90 | 7,75 | 7,76 | 0,14% | 69.061,00 |
| 02.02.2024 | 7,72 | 7,79 | 7,65 | 7,75 | 2,43% | 115.541,00 |
| 01.02.2024 | 7,63 | 7,69 | 7,55 | 7,57 | -1,18% | 71.529,00 |
| 31.01.2024 | 7,68 | 7,69 | 7,59 | 7,66 | 0,55% | 68.991,00 |
| 30.01.2024 | 7,65 | 7,76 | 7,62 | 7,62 | 0,32% | 81.459,00 |
| 29.01.2024 | 7,64 | 7,64 | 7,51 | 7,59 | -0,68% | 73.851,00 |
| 26.01.2024 | 7,45 | 7,65 | 7,42 | 7,64 | 2,94% | 62.096,00 |
| 25.01.2024 | 7,43 | 7,44 | 7,34 | 7,43 | -0,48% | 39.262,00 |
| 24.01.2024 | 7,36 | 7,50 | 7,33 | 7,46 | 1,28% | 126.695,00 |
| 23.01.2024 | 7,42 | 7,46 | 7,33 | 7,37 | -0,35% | 82.051,00 |
| 22.01.2024 | 7,42 | 7,44 | 7,33 | 7,39 | 0,65% | 139.812,00 |
| 19.01.2024 | 7,55 | 7,55 | 7,33 | 7,35 | -2,42% | 80.765,00 |
| 18.01.2024 | 7,29 | 7,55 | 7,26 | 7,53 | 3,76% | 91.738,00 |
| 17.01.2024 | 7,20 | 7,29 | 7,16 | 7,26 | -1,43% | 106.370,00 |
| 16.01.2024 | 7,21 | 7,37 | 7,21 | 7,36 | 1,21% | 104.713,00 |
| 15.01.2024 | 7,35 | 7,35 | 7,20 | 7,27 | -0,93% | 88.025,00 |
| 12.01.2024 | 7,53 | 7,54 | 7,33 | 7,34 | -1,63% | 232.506,00 |
| 11.01.2024 | 7,40 | 7,51 | 7,40 | 7,46 | 1,17% | 221.618,00 |
| 10.01.2024 | 7,24 | 7,38 | 7,23 | 7,38 | 1,96% | 104.529,00 |
| 09.01.2024 | 7,33 | 7,33 | 7,18 | 7,23 | -1,23% | 64.682,00 |
| 08.01.2024 | 7,26 | 7,37 | 7,22 | 7,32 | 1,61% | 110.347,00 |
| 05.01.2024 | 7,22 | 7,25 | 7,13 | 7,21 | -0,85% | 276.620,00 |
| 04.01.2024 | 7,11 | 7,27 | 7,11 | 7,27 | 2,54% | 84.469,00 |
| 03.01.2024 | 7,09 | 7,15 | 6,99 | 7,09 | -0,66% | 227.983,00 |
| 02.01.2024 | 7,36 | 7,36 | 7,12 | 7,14 | -2,23% | 186.592,00 |
| 29.12.2023 | 7,26 | 7,31 | 7,19 | 7,30 | 1,47% | 34.202,00 |
| 28.12.2023 | 7,29 | 7,32 | 7,17 | 7,19 | -1,75% | 113.273,00 |
| 27.12.2023 | 7,20 | 7,32 | 7,17 | 7,32 | 2,18% | 94.099,00 |
| 22.12.2023 | 7,23 | 7,23 | 7,15 | 7,17 | -0,61% | 87.113,00 |
| 21.12.2023 | 7,26 | 7,26 | 7,17 | 7,21 | -1,17% | 79.291,00 |
| 20.12.2023 | 7,36 | 7,45 | 7,27 | 7,30 | 1,43% | 75.216,00 |
| 19.12.2023 | 7,23 | 7,24 | 7,15 | 7,19 | -0,17% | 100.007,00 |
| 18.12.2023 | 7,18 | 7,28 | 7,18 | 7,20 | 0,08% | 138.910,00 |
| 15.12.2023 | 7,53 | 7,61 | 7,18 | 7,20 | -3,82% | 230.455,00 |
| 14.12.2023 | 7,36 | 7,56 | 7,33 | 7,48 | 5,04% | 168.604,00 |