Pershing Square

PSHP
🏛️ Vereinigtes Königreich →
62.50
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
2023-12-29 45.56 46.60 45.56 45.77 0.0M
2023-12-28 45.55 45.75 45.50 45.32 0.0M
2023-12-27 44.90 45.92 44.85 45.92 0.1M
2023-12-22 44.10 44.90 44.10 44.91 0.1M
2023-12-21 43.62 43.85 43.60 43.91 0.0M
2023-12-20 43.75 44.50 43.60 43.70 0.0M
2023-12-19 42.92 43.25 42.92 43.73 0.0M
2023-12-18 43.20 43.20 42.75 42.84 0.0M
2023-12-15 43.70 43.75 43.26 43.53 0.0M
2023-12-14 42.50 43.45 42.50 42.99 0.0M
2023-12-13 41.95 42.00 41.75 41.84 0.0M
2023-12-12 41.45 42.05 41.42 41.56 0.0M
2023-12-11 40.62 41.33 40.62 41.00 0.0M
2023-12-08 41.00 41.00 40.60 40.75 0.0M
2023-12-07 39.90 40.82 39.85 40.40 0.0M
2023-12-06 39.60 40.00 39.60 39.95 0.0M
2023-12-05 39.65 39.70 39.50 39.50 0.0M
2023-12-04 39.80 39.80 39.50 39.56 0.0M
2023-12-01 39.45 39.84 39.30 39.77 0.0M
2023-11-30 39.52 39.75 39.45 39.44 0.1M
2023-11-29 39.80 39.86 39.55 39.67 0.1M
2023-11-28 39.82 40.00 39.70 39.95 0.0M
2023-11-27 40.12 40.40 39.90 40.20 0.0M
2023-11-24 39.38 40.04 39.38 39.73 0.0M
2023-11-23 39.18 39.50 39.18 39.64 0.0M
2023-11-22 38.80 39.10 38.80 39.11 0.0M
2023-11-21 38.95 39.15 38.95 38.94 0.0M
2023-11-20 38.45 38.93 38.45 38.88 0.1M
2023-11-17 38.70 39.00 38.20 38.57 0.0M
2023-11-16 38.20 38.58 37.80 38.57 0.0M
2023-11-15 38.08 38.98 38.08 38.26 0.0M
2023-11-14 36.80 38.00 36.80 37.80 0.0M
2023-11-13 36.55 37.20 36.55 36.80 0.0M
2023-11-10 36.50 36.50 36.36 36.44 0.0M
2023-11-09 36.80 37.08 36.80 37.04 0.0M
2023-11-08 36.50 36.54 36.50 36.44 0.0M
2023-11-07 36.18 36.25 35.95 36.44 0.0M
2023-11-06 36.50 36.65 36.40 36.36 0.0M
2023-11-03 36.30 36.76 36.20 36.60 0.0M
2023-11-02 36.00 36.14 35.90 36.06 0.0M
2023-11-01 35.25 35.95 35.25 35.89 0.0M
2023-10-31 35.38 35.55 35.24 35.40 0.0M
2023-10-30 35.20 35.22 35.05 35.04 0.0M
2023-10-27 34.85 35.10 34.80 34.91 0.0M
2023-10-26 35.25 35.46 34.98 35.32 0.0M
2023-10-25 35.35 35.55 35.10 35.36 0.0M
2023-10-24 35.45 35.80 35.24 35.62 0.0M
2023-10-23 35.80 36.18 35.10 35.31 0.0M
2023-10-20 35.60 35.60 35.10 35.44 0.0M
2023-10-19 37.76 37.76 35.22 35.60 0.0M
2023-10-18 36.15 36.85 36.15 36.20 0.0M
2023-10-17 36.37 36.60 36.25 36.40 0.0M
2023-10-16 36.00 36.22 35.90 36.20 0.0M
2023-10-13 36.65 36.65 35.90 36.02 0.0M
2023-10-12 36.75 36.90 36.32 36.51 0.0M
2023-10-11 36.50 36.85 36.50 36.80 0.0M
2023-10-10 36.20 36.77 35.55 36.66 0.1M
2023-10-09 35.58 35.90 35.58 35.70 0.0M
2023-10-06 35.95 35.95 35.22 35.73 0.0M
2023-10-05 35.70 36.00 35.55 35.74 0.1M
2023-10-04 35.95 35.95 35.63 35.63 0.1M
2023-10-03 36.20 36.28 35.88 35.84 0.0M
2023-10-02 36.00 36.50 36.00 36.29 0.0M
2023-09-29 36.40 36.74 36.35 36.34 0.0M
2023-09-28 36.30 36.35 36.10 36.21 0.0M
2023-09-27 36.00 36.40 36.00 36.24 0.0M
2023-09-26 36.85 37.00 36.05 36.16 0.3M
2023-09-25 36.80 36.82 36.60 36.97 0.0M
2023-09-22 36.54 36.90 36.30 36.72 0.7M
2023-09-21 37.10 37.10 36.50 36.60 0.1M
2023-09-20 37.20 37.45 37.20 37.27 0.0M
2023-09-19 37.28 37.30 37.20 37.21 0.0M
2023-09-18 37.75 37.75 37.14 37.16 0.0M
2023-09-15 37.98 38.05 37.92 37.85 0.0M
2023-09-14 37.88 37.95 37.84 37.83 0.0M
2023-09-13 38.00 38.00 37.84 37.90 0.0M
2023-09-12 38.00 38.10 37.94 38.04 0.0M
2023-09-11 38.06 38.30 38.00 38.06 0.0M
2023-09-08 37.96 38.02 37.96 37.97 0.0M
2023-09-07 37.80 38.02 37.77 37.85 0.0M
2023-09-06 37.60 38.08 37.60 38.00 0.0M
2023-09-05 38.06 38.10 38.00 37.94 0.0M
2023-09-04 38.00 38.15 38.00 38.10 0.0M
2023-09-01 37.82 37.88 37.75 37.88 0.0M
2023-08-31 37.91 37.95 37.85 37.88 0.0M
2023-08-30 38.00 38.24 37.90 37.99 0.0M
2023-08-29 38.00 38.00 37.80 37.76 0.0M
2023-08-25 38.33 38.33 37.54 37.61 0.0M
2023-08-24 38.00 38.35 37.57 38.02 0.0M
2023-08-23 37.78 37.97 37.62 38.02 0.0M
2023-08-22 37.70 38.12 37.50 37.80 0.0M
2023-08-21 37.42 37.65 37.42 37.52 0.0M
2023-08-18 37.25 37.54 36.80 36.94 0.0M
2023-08-17 37.72 38.34 37.54 37.57 0.0M
2023-08-16 37.60 38.06 37.60 37.93 0.0M
2023-08-15 37.70 38.10 37.55 37.91 0.0M
2023-08-14 37.70 37.94 37.70 37.99 0.0M
2023-08-11 37.95 38.05 37.70 37.80 0.0M
2023-08-10 37.86 38.20 37.86 38.19 0.0M
2023-08-09 38.46 38.50 37.80 37.92 0.0M
2023-08-08 37.86 38.08 37.65 38.15 0.0M
2023-08-07 37.90 38.10 37.90 37.86 0.0M
2023-08-04 37.66 38.30 37.66 38.34 0.0M
2023-08-03 38.00 38.00 37.56 37.73 0.0M
2023-08-02 38.00 38.10 37.80 37.84 0.0M
2023-08-01 38.34 38.40 38.34 38.39 0.0M
2023-07-31 38.45 38.50 38.01 38.30 0.0M
2023-07-28 38.00 38.20 37.90 38.01 0.0M
2023-07-27 38.30 38.56 38.25 38.28 0.0M
2023-07-26 38.10 38.16 38.00 38.04 0.0M
2023-07-25 38.40 38.40 38.20 38.08 0.0M
2023-07-24 38.10 38.30 38.10 38.28 0.0M
2023-07-21 38.05 38.48 37.95 37.93 0.0M
2023-07-20 38.10 38.10 37.95 38.24 0.0M
2023-07-19 38.30 38.50 37.94 38.05 0.0M
2023-07-18 38.30 38.30 37.80 37.85 0.0M
2023-07-17 37.95 38.00 37.82 37.77 0.1M
2023-07-14 37.70 38.00 37.55 37.92 0.0M
2023-07-13 37.30 37.62 37.30 37.47 0.0M
2023-07-12 36.95 37.50 36.80 37.49 0.1M
2023-07-11 37.00 37.00 36.34 36.68 0.0M
2023-07-10 36.35 36.60 36.35 36.45 0.2M
2023-07-07 36.00 36.65 35.90 36.71 0.1M
2023-07-06 36.60 36.60 36.00 36.02 0.0M
2023-07-05 36.82 36.82 36.55 36.68 0.0M
2023-07-04 36.70 37.30 36.70 36.95 0.0M
2023-07-03 36.34 36.70 36.30 36.45 0.2M
2023-06-30 35.55 36.20 35.55 36.21 0.0M
2023-06-29 35.30 35.60 35.15 35.30 0.0M
2023-06-28 34.88 35.40 34.88 35.29 0.0M
2023-06-27 34.25 34.70 34.25 34.71 0.0M
2023-06-26 34.20 34.46 34.20 34.37 0.0M
2023-06-23 34.20 34.64 34.20 34.48 0.0M
2023-06-22 34.40 34.56 34.40 34.47 0.0M
2023-06-21 34.58 34.68 34.44 34.57 0.0M
2023-06-20 35.25 35.25 34.64 34.54 0.1M
2023-06-19 35.46 35.46 35.18 35.15 0.0M
2023-06-16 35.50 35.85 35.50 35.72 0.0M
2023-06-15 35.50 35.50 35.02 35.37 0.0M
2023-06-14 35.00 35.45 34.90 35.44 0.0M
2023-06-13 34.94 35.08 34.90 35.02 0.0M
2023-06-12 35.55 35.55 35.00 35.00 0.0M
2023-06-09 35.40 35.45 35.10 35.17 0.0M
2023-06-08 34.70 35.20 34.70 35.20 0.0M
2023-06-07 35.05 35.05 34.50 34.52 0.0M
2023-06-06 34.11 34.85 34.11 34.77 0.0M
2023-06-05 34.85 34.85 34.40 34.50 0.0M
2023-06-02 34.60 35.00 34.60 34.87 0.0M
2023-06-01 33.80 34.20 33.80 34.31 0.0M
2023-05-31 34.25 34.45 34.06 34.13 0.0M
2023-05-30 34.58 34.72 34.10 34.13 0.0M
2023-05-26 33.82 34.40 33.82 34.59 0.0M
2023-05-25 33.36 33.72 33.30 33.89 0.0M
2023-05-24 34.20 34.20 33.30 33.25 0.1M
2023-05-23 34.10 34.10 34.00 33.91 0.0M
2023-05-22 34.40 34.40 34.00 34.10 0.0M
2023-05-19 34.46 34.46 34.02 34.27 0.0M
2023-05-18 34.48 34.48 34.05 34.29 0.1M
2023-05-17 33.95 34.25 33.85 34.24 0.0M
2023-05-16 33.90 34.05 33.82 34.18 0.0M
2023-05-15 34.12 34.14 33.70 34.07 0.0M
2023-05-12 33.90 34.00 33.85 33.91 0.0M
2023-05-11 34.00 34.00 33.76 33.83 0.0M
2023-05-10 33.88 34.07 33.85 33.75 0.2M
2023-05-09 33.85 34.24 33.85 34.01 0.1M
2023-05-05 34.26 34.34 34.18 34.13 0.1M
2023-05-04 34.00 34.00 34.00 34.40 0.0M
2023-05-03 34.50 34.70 34.32 34.63 0.0M
2023-05-02 34.70 35.12 34.00 34.00 0.0M
2023-04-28 34.86 34.93 34.78 34.80 0.1M
2023-04-27 34.78 34.78 34.78 34.90 0.0M
2023-04-26 34.62 34.80 34.44 34.83 0.0M
2023-04-25 34.72 34.72 34.50 34.39 0.0M
2023-04-24 34.80 34.90 34.80 34.77 0.0M
2023-04-21 34.48 34.72 34.48 34.73 0.0M
2023-04-20 34.66 34.66 34.50 34.57 0.0M
2023-04-19 34.50 34.70 34.50 34.64 0.0M
2023-04-18 35.08 35.08 34.82 34.86 0.0M
2023-04-17 34.72 34.72 34.72 34.94 0.0M
2023-04-14 34.14 34.60 34.14 34.71 0.0M
2023-04-13 34.32 34.32 34.30 34.53 0.0M
2023-04-12 34.00 34.48 34.00 34.47 0.0M
2023-04-11 34.00 34.00 34.00 34.20 0.0M
2023-04-06 34.40 34.44 34.00 34.15 0.0M
2023-04-05 35.02 35.02 34.85 34.61 0.0M
2023-04-04 34.80 34.96 34.80 35.05 0.0M
2023-04-03 35.08 35.08 34.76 35.09 0.0M
2023-03-31 35.05 35.15 34.80 34.95 0.0M
2023-03-30 34.05 34.75 34.05 34.83 0.0M
2023-03-29 35.15 35.15 33.90 34.33 0.0M
2023-03-28 34.00 34.05 34.00 34.35 0.0M
2023-03-27 34.10 34.75 34.00 34.10 0.0M
2023-03-24 34.25 34.25 33.45 33.68 0.0M
2023-03-23 34.25 34.55 34.05 34.55 0.0M
2023-03-22 34.40 34.40 34.10 34.33 0.0M
2023-03-21 33.80 34.10 33.80 34.08 0.0M
2023-03-20 33.15 34.05 32.65 34.00 0.0M
2023-03-17 34.15 34.45 33.35 33.35 0.0M
2023-03-16 33.50 33.65 33.30 33.50 0.0M
2023-03-15 33.50 33.85 33.10 33.38 0.0M
2023-03-14 33.55 34.25 33.50 34.08 0.0M
2023-03-13 33.90 33.90 33.25 33.65 0.0M
2023-03-10 34.25 34.49 34.10 34.40 0.0M
2023-03-09 35.00 35.09 35.00 35.23 0.0M
2023-03-08 35.50 35.50 35.45 35.63 0.0M
2023-03-07 35.50 35.85 35.50 35.93 0.0M
2023-03-06 35.50 35.85 35.50 36.10 0.0M
2023-03-03 35.15 35.25 35.00 35.45 0.0M
2023-03-02 35.10 35.35 35.10 35.53 0.0M
2023-03-01 35.62 35.66 35.20 35.68 0.0M
2023-02-28 35.75 35.75 35.65 35.83 0.0M
2023-02-27 35.35 35.45 35.32 35.25 0.0M
2023-02-24 35.00 35.00 34.60 34.73 0.1M
2023-02-23 35.30 35.30 34.98 35.25 0.0M
2023-02-22 35.15 35.15 35.15 35.35 0.0M
2023-02-21 35.70 35.80 35.25 35.65 0.0M
2023-02-20 35.95 36.00 35.90 36.15 0.0M
2023-02-17 36.00 36.00 36.00 36.00 0.0M
2023-02-16 37.00 37.35 36.75 36.10 0.0M
2023-02-15 36.27 36.27 36.15 36.50 0.0M
2023-02-14 36.25 36.55 36.25 36.40 0.0M
2023-02-13 35.90 36.20 35.05 36.05 0.0M
2023-02-10 35.75 35.75 35.15 35.43 0.0M
2023-02-09 36.00 36.00 36.00 36.00 0.0M
2023-02-08 35.95 36.05 35.95 36.00 0.0M
2023-02-07 35.75 35.90 35.75 36.13 0.0M
2023-02-06 36.50 36.50 35.90 36.28 0.0M
2023-02-03 36.60 36.95 36.20 36.50 0.0M
2023-02-02 36.50 36.50 36.35 36.53 0.0M
2023-02-01 35.85 36.30 35.80 35.98 0.0M
2023-01-31 35.70 35.70 35.55 35.85 0.0M
2023-01-30 35.85 35.85 35.85 36.00 0.0M
2023-01-27 36.00 36.00 36.00 36.00 0.0M
2023-01-26 35.97 35.97 35.97 35.98 0.0M
2023-01-25 35.90 36.20 35.75 35.98 0.0M
2023-01-24 35.95 35.95 35.95 36.33 0.0M
2023-01-23 36.40 36.40 36.00 36.28 0.0M
2023-01-20 36.20 36.20 36.20 36.18 0.0M
2023-01-19 35.95 35.95 35.95 35.90 0.0M
2023-01-18 36.80 36.80 36.80 36.83 0.0M
2023-01-17 36.75 36.90 36.75 36.90 0.0M
2023-01-16 36.50 36.95 36.50 36.85 0.0M
2023-01-13 36.50 36.50 36.33 36.28 0.0M
2023-01-12 36.00 36.53 36.00 36.58 0.0M
2023-01-11 35.90 35.90 35.90 35.93 0.0M
2023-01-10 34.85 35.65 34.85 35.55 0.0M
2023-01-09 35.25 35.35 35.25 35.45 0.0M
2023-01-06 34.80 35.05 34.75 34.83 0.0M
2023-01-05 35.15 35.20 34.80 34.90 0.0M
2023-01-04 35.00 35.00 35.00 35.10 0.1M
2023-01-03 35.30 35.30 35.00 35.05 0.0M