Pandora

PNDORA
🏛️ Vereinigtes Königreich →
837.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 493.80 495.40 489.55 489.55 0.0M
2022-12-29 485.60 493.50 482.60 492.65 0.0M
2022-12-28 488.20 491.10 482.70 487.00 0.0M
2022-12-23 474.10 480.50 474.10 476.35 0.0M
2022-12-22 496.30 497.90 473.00 476.15 0.1M
2022-12-21 493.90 498.90 491.90 498.10 0.1M
2022-12-20 488.20 495.70 484.80 492.00 0.1M
2022-12-19 492.20 496.00 490.60 495.75 0.0M
2022-12-16 494.30 496.20 485.20 488.65 0.1M
2022-12-15 514.80 519.00 493.30 497.20 0.1M
2022-12-14 522.00 527.20 518.20 524.10 0.0M
2022-12-13 520.20 538.20 512.60 529.60 0.1M
2022-12-12 534.80 535.40 517.40 520.10 0.1M
2022-12-09 541.60 541.60 531.00 535.00 0.1M
2022-12-08 524.00 537.00 524.00 532.60 0.1M
2022-12-07 538.60 539.80 533.40 536.40 0.1M
2022-12-06 535.60 543.20 526.80 543.10 0.6M
2022-12-05 541.20 544.20 535.60 535.70 0.2M
2022-12-02 530.00 544.40 526.80 543.30 0.1M
2022-12-01 538.00 543.40 532.20 537.00 0.1M
2022-11-30 506.60 529.00 502.80 528.70 0.1M
2022-11-29 504.60 509.40 498.60 505.95 0.1M
2022-11-28 489.90 505.60 489.90 501.60 0.2M
2022-11-25 495.50 498.30 492.40 492.70 0.0M
2022-11-24 498.60 498.60 490.20 496.50 0.0M
2022-11-23 483.00 491.70 481.88 491.10 0.1M
2022-11-22 486.20 492.30 484.30 486.00 0.0M
2022-11-21 503.00 503.00 490.90 495.60 0.1M
2022-11-18 499.20 510.20 497.70 507.25 0.1M
2022-11-17 502.20 508.20 496.80 498.30 0.1M
2022-11-16 519.60 523.60 505.80 508.90 0.0M
2022-11-15 524.00 531.80 517.90 517.90 0.1M
2022-11-14 515.80 528.80 515.20 527.80 0.2M
2022-11-11 507.60 524.60 504.00 523.20 0.1M
2022-11-10 467.50 499.30 462.70 496.45 0.1M
2022-11-09 461.00 473.90 460.10 469.55 0.2M
2022-11-08 440.70 462.00 434.50 461.50 0.2M
2022-11-07 410.90 414.90 408.40 413.70 0.0M
2022-11-04 399.90 419.90 399.90 413.80 0.0M
2022-11-03 394.10 397.80 390.20 394.45 0.1M
2022-11-02 404.30 405.40 399.10 401.85 0.1M
2022-11-01 407.40 411.00 401.60 402.55 0.0M
2022-10-31 400.90 401.20 393.50 397.70 0.0M
2022-10-28 404.70 406.00 402.00 404.80 0.0M
2022-10-27 414.10 417.20 408.10 412.50 0.0M
2022-10-26 406.70 418.20 405.80 417.70 0.1M
2022-10-25 397.10 402.80 389.90 402.50 0.0M
2022-10-24 388.50 396.00 384.30 390.15 0.0M
2022-10-21 386.70 389.00 376.60 383.10 0.0M
2022-10-20 391.00 398.00 386.80 396.85 0.0M
2022-10-19 398.20 401.50 390.30 392.15 0.1M
2022-10-18 395.90 405.10 393.50 403.15 0.0M
2022-10-17 377.10 394.50 376.80 393.25 0.1M
2022-10-14 385.50 389.70 377.70 382.65 0.0M
2022-10-13 367.10 383.50 364.00 373.90 0.0M
2022-10-12 372.00 375.00 363.60 369.55 0.0M
2022-10-11 370.30 373.90 366.10 373.90 0.0M
2022-10-10 359.30 375.90 359.00 373.70 0.0M
2022-10-07 376.00 378.10 360.50 367.75 0.0M
2022-10-06 384.70 387.30 375.30 376.10 0.0M
2022-10-05 389.50 393.90 378.30 380.60 0.0M
2022-10-04 369.70 392.20 369.70 388.60 0.1M
2022-10-03 359.70 367.30 357.10 366.30 0.1M
2022-09-30 364.20 370.40 354.50 361.55 0.4M
2022-09-29 376.50 376.50 356.20 356.45 0.0M
2022-09-28 377.70 381.10 366.40 378.55 0.1M
2022-09-27 386.00 390.50 377.30 381.35 0.1M
2022-09-26 372.90 380.70 369.90 379.70 0.1M
2022-09-23 384.00 385.00 367.10 374.80 0.0M
2022-09-22 386.10 393.40 385.70 388.85 0.0M
2022-09-21 395.40 396.60 386.20 394.70 0.1M
2022-09-20 402.10 407.90 389.60 392.30 0.0M
2022-09-16 409.00 411.40 404.10 407.85 0.2M
2022-09-15 424.40 428.70 417.60 417.60 0.0M
2022-09-14 431.10 435.90 423.50 425.20 0.0M
2022-09-13 443.80 447.20 434.80 436.05 0.0M
2022-09-12 436.60 448.50 435.80 445.10 0.1M
2022-09-09 426.10 434.05 425.60 434.05 0.0M
2022-09-08 433.00 433.00 416.50 420.40 0.1M
2022-09-07 429.00 429.90 424.20 428.65 0.0M
2022-09-06 430.40 440.90 430.40 434.85 0.0M
2022-09-05 429.40 434.00 425.30 431.85 0.1M
2022-09-02 435.00 441.00 430.00 438.75 0.0M
2022-09-01 437.30 441.40 427.20 433.85 0.1M
2022-08-31 449.90 452.40 442.90 449.40 0.1M
2022-08-30 442.90 453.00 442.90 447.75 0.0M
2022-08-26 471.20 472.40 445.70 448.15 0.2M
2022-08-25 479.60 480.80 465.90 470.95 0.0M
2022-08-24 468.40 477.40 463.30 477.40 0.1M
2022-08-23 468.10 475.70 466.40 472.85 0.0M
2022-08-22 477.70 480.80 469.20 473.45 0.1M
2022-08-19 471.30 487.60 471.30 487.20 0.0M
2022-08-18 483.00 483.00 470.50 478.75 0.1M
2022-08-17 503.00 510.90 485.20 489.25 0.2M
2022-08-16 513.60 534.00 493.00 502.75 0.3M
2022-08-15 527.40 533.60 526.00 529.10 0.4M
2022-08-12 525.40 528.00 520.20 521.90 0.3M
2022-08-11 531.00 531.20 523.20 525.00 0.0M
2022-08-10 484.20 523.20 482.60 520.10 0.2M
2022-08-09 519.00 524.90 492.20 492.20 0.1M
2022-08-08 524.80 529.20 518.80 523.70 0.1M
2022-08-05 531.20 531.76 518.60 522.00 0.1M
2022-08-04 530.80 540.40 530.40 534.20 0.0M
2022-08-03 520.00 528.80 520.00 524.30 0.1M
2022-08-02 526.40 530.40 513.00 513.80 0.3M
2022-08-01 533.80 535.00 527.60 534.60 0.0M
2022-07-29 518.40 538.20 518.40 537.20 0.1M
2022-07-28 503.20 505.95 493.76 505.85 0.0M
2022-07-27 490.20 497.80 487.00 492.85 0.1M
2022-07-26 501.40 503.60 482.50 486.80 0.1M
2022-07-25 511.40 516.40 509.80 514.80 0.0M
2022-07-22 512.60 515.80 506.40 513.90 0.0M
2022-07-21 503.80 513.60 502.80 511.40 0.1M
2022-07-20 504.80 505.40 499.80 500.80 0.0M
2022-07-19 487.70 504.90 484.80 502.30 0.0M
2022-07-18 487.90 494.20 487.90 491.55 0.1M
2022-07-15 462.40 476.70 462.40 472.85 0.1M
2022-07-14 480.30 484.30 467.70 471.95 0.1M
2022-07-13 494.20 494.20 475.60 481.15 0.1M
2022-07-12 480.80 490.90 475.70 490.15 0.1M
2022-07-11 469.60 484.50 467.40 483.15 0.1M
2022-07-08 470.00 484.90 469.90 479.95 0.1M
2022-07-07 464.20 468.20 459.50 463.80 0.1M
2022-07-06 443.70 459.80 440.10 458.35 0.1M
2022-07-05 455.30 458.60 433.80 439.25 0.2M
2022-07-04 455.50 456.50 446.00 448.30 0.1M
2022-07-01 445.60 464.10 445.60 453.15 0.1M
2022-06-30 461.60 461.60 439.40 445.95 0.2M
2022-06-29 470.60 470.60 459.50 462.90 0.1M
2022-06-28 469.90 477.10 469.90 472.75 0.2M
2022-06-27 475.20 477.40 464.60 465.15 0.0M
2022-06-24 455.50 468.55 454.40 468.55 0.2M
2022-06-23 455.20 455.80 447.90 451.45 0.0M
2022-06-22 460.40 460.40 451.90 459.25 0.1M
2022-06-21 473.70 474.60 466.90 467.70 0.2M
2022-06-20 467.00 478.30 467.00 467.50 0.1M
2022-06-17 471.80 475.60 463.30 464.40 0.3M
2022-06-16 487.30 487.30 464.65 464.65 0.1M
2022-06-15 488.40 496.50 483.70 491.45 0.2M
2022-06-14 499.80 499.80 482.20 483.75 0.1M
2022-06-13 501.20 506.00 493.80 496.40 0.1M
2022-06-10 522.00 525.80 507.40 511.20 0.1M
2022-06-09 534.20 534.40 522.20 528.70 0.1M
2022-06-08 539.40 547.00 534.60 538.90 0.1M
2022-06-07 553.00 557.20 537.40 542.20 0.2M
2022-06-01 559.60 563.60 553.20 556.50 0.3M
2022-05-31 545.40 556.00 543.60 553.00 0.3M
2022-05-30 542.40 556.00 540.40 551.60 0.4M
2022-05-25 504.60 505.60 487.30 500.80 0.1M
2022-05-24 513.40 513.40 499.30 499.60 0.1M
2022-05-23 518.20 524.00 512.00 513.30 0.4M
2022-05-20 513.20 518.40 505.60 507.45 0.3M
2022-05-19 535.80 537.60 515.00 517.20 0.2M
2022-05-18 568.00 568.40 546.60 546.60 0.1M
2022-05-17 559.80 573.00 559.80 569.60 0.1M
2022-05-16 541.60 552.80 536.80 550.50 0.2M
2022-05-12 525.20 543.20 519.80 541.40 0.1M
2022-05-11 523.00 544.60 516.00 541.70 0.3M
2022-05-10 515.00 523.20 507.00 519.60 0.3M
2022-05-09 530.00 535.60 516.80 519.80 0.1M
2022-05-06 554.80 557.00 530.40 543.00 0.5M
2022-05-05 606.80 607.00 560.60 564.20 0.4M
2022-05-04 621.00 623.20 598.40 610.40 0.3M
2022-05-03 625.60 632.60 619.30 619.30 0.1M
2022-04-29 626.80 637.60 626.80 629.70 0.1M
2022-04-28 625.40 628.40 619.40 621.60 0.1M
2022-04-27 607.60 622.00 607.00 609.30 0.1M
2022-04-26 642.40 646.60 621.80 623.70 0.1M
2022-04-25 645.80 654.40 628.20 639.30 0.1M
2022-04-22 664.20 675.00 660.60 662.80 0.1M
2022-04-21 672.00 681.00 671.60 672.50 0.1M
2022-04-20 644.40 675.00 644.00 672.50 0.1M
2022-04-19 642.40 646.20 633.40 643.70 0.1M
2022-04-13 626.60 635.60 613.00 632.80 0.1M
2022-04-12 609.40 628.60 609.40 625.40 0.1M
2022-04-11 617.20 627.80 611.40 622.40 0.1M
2022-04-08 616.60 621.80 611.40 619.10 0.0M
2022-04-07 618.80 624.00 612.60 616.60 0.0M
2022-04-06 651.60 651.60 608.60 621.70 0.2M
2022-04-05 656.80 661.60 651.20 654.20 0.1M
2022-04-04 649.00 653.80 639.20 649.90 0.2M
2022-04-01 649.20 653.40 642.40 650.80 0.0M
2022-03-31 657.80 661.53 645.60 651.50 0.3M
2022-03-30 655.80 658.40 651.40 653.80 0.0M
2022-03-29 641.40 670.00 641.20 665.00 0.3M
2022-03-28 629.00 639.70 629.00 639.70 0.1M
2022-03-25 631.60 649.00 630.40 635.10 0.1M
2022-03-24 631.60 644.20 629.60 632.40 0.1M
2022-03-23 642.00 645.80 623.00 623.00 0.1M
2022-03-22 642.80 644.00 638.20 642.60 0.1M
2022-03-21 649.20 649.20 635.60 638.70 0.1M
2022-03-18 644.60 647.80 630.60 645.90 0.2M
2022-03-17 643.20 652.60 631.80 640.40 0.2M
2022-03-16 601.20 641.40 600.80 635.40 0.2M
2022-03-15 582.80 596.60 570.80 593.40 0.2M
2022-03-14 568.80 594.80 568.80 592.20 0.1M
2022-03-11 560.20 581.80 560.20 569.10 0.1M
2022-03-10 601.80 601.80 573.40 582.10 0.1M
2022-03-09 569.60 597.40 560.60 597.40 0.2M
2022-03-08 559.80 582.00 557.60 557.60 0.1M
2022-03-07 576.60 596.20 562.60 581.60 0.1M
2022-03-04 621.00 625.00 587.60 602.60 0.4M
2022-03-03 669.60 674.40 635.20 638.60 0.2M
2022-03-02 667.20 683.80 663.40 665.80 0.1M
2022-03-01 686.00 686.00 668.20 674.00 0.1M
2022-02-28 675.00 685.80 672.40 685.20 0.1M
2022-02-25 685.40 703.00 672.60 687.40 0.1M
2022-02-24 673.60 686.20 663.40 672.90 0.2M
2022-02-23 705.00 732.40 705.00 717.80 0.2M
2022-02-22 675.80 719.20 675.80 712.00 0.3M
2022-02-21 707.20 707.20 687.05 692.90 0.1M
2022-02-18 723.40 725.00 698.60 705.50 0.3M
2022-02-17 723.80 738.60 718.40 724.90 0.2M
2022-02-16 731.20 738.30 721.00 721.30 0.1M
2022-02-15 715.60 739.40 715.60 735.40 0.1M
2022-02-14 713.80 715.80 701.00 709.90 0.1M
2022-02-11 713.00 741.40 713.00 733.70 0.2M
2022-02-10 766.20 774.00 723.40 727.80 0.2M
2022-02-09 712.00 745.60 712.00 740.60 0.4M
2022-02-08 678.80 689.40 674.40 688.70 0.1M
2022-02-07 677.20 688.53 668.20 680.10 0.2M
2022-02-04 712.40 715.80 682.00 682.00 0.3M
2022-02-03 739.00 739.20 706.60 708.30 0.1M
2022-02-02 745.20 753.00 742.20 744.20 0.1M
2022-02-01 725.60 738.20 724.40 733.80 0.1M
2022-01-31 713.80 716.40 710.80 710.80 0.1M
2022-01-28 708.80 711.00 688.40 695.90 0.0M
2022-01-27 695.40 715.40 695.40 708.60 0.0M
2022-01-26 709.60 727.00 709.30 709.30 0.0M
2022-01-25 730.20 731.00 700.00 705.90 0.1M
2022-01-24 751.80 751.80 706.00 714.60 0.0M
2022-01-21 768.80 768.80 753.60 758.50 0.1M
2022-01-20 792.20 792.20 771.20 782.40 0.1M
2022-01-19 770.40 795.20 770.40 786.80 0.0M
2022-01-18 758.00 767.80 756.19 761.50 0.0M
2022-01-17 770.40 777.00 767.00 776.40 0.0M
2022-01-14 784.60 791.40 763.60 764.60 0.0M
2022-01-13 798.40 804.00 781.90 781.90 0.1M
2022-01-12 794.40 794.40 757.80 789.40 0.0M
2022-01-11 826.80 828.00 777.20 782.00 0.1M
2022-01-10 805.80 814.20 779.10 779.10 0.0M
2022-01-07 825.40 829.60 808.30 808.30 0.1M
2022-01-06 842.40 842.80 821.40 822.50 0.0M
2022-01-05 850.00 858.40 828.80 841.70 0.1M
2022-01-04 829.80 852.60 823.60 844.50 0.0M