Jetzt handeln
HARGREAVES LANSD. DL-,004
ISIN: GB00B1VZ0M25 | WKN: A0MR1A
8,7725 €
+0,0950 +1,09 %
20:49:52
Status: tradeable
Geld
8,4950 €
Stück: 580
Brief
9,0500 €
Stück: 580
Zeit | Kurs | Volumen | |
---|---|---|---|
08.04. 16:47:13.534 | 8,72 € | 50 | |
08.04. 16:46:09.734 | 8,545 € | 22 | |
04.04. 17:22:03.130 | 8,65 € | 30 | |
20.03. 18:20:24.182 | 7,998 € | 22 | |
13.03. 16:03:30.893 | 8,434 € | 18 | |
06.03. 10:29:50.589 | 8,906 € | 224 | |
04.03. 10:12:53.636 | 8,83 € | 30 | |
27.02. 16:02:12.913 | 8,804 € | 9 | |
08.02. 11:46:05.366 | 9,37 € | 200 | |
19.01. 17:36:43.452 | 8,868 € | 10 | |
18.01. 16:02:33.225 | 8,918 € | 8 | |
09.01. 09:00:30.398 | 8,544 € | 600 | |
03.01. 09:02:35.115 | 8,306 € | 600 | |
22.12. 10:54:57.476 | 8,26 € | 140 | |
08.12. 13:48:09.887 | 8,632 € | 30 | |
01.12. 18:17:02.056 | 8,612 € | 30 | |
17.11. 09:55:29.958 | 8,194 € | 500 | |
14.11. 16:03:36.374 | 8,772 € | 4 | |
11.10. 22:05:44.444 | 9,344 € | 8 | |
15.08. 16:34:08.766 | 8,96 € | 2 | |
01.08. 16:02:19.614 | 10,11 € | 3 | |
04.04. 09:30:39.358 | 9,014 € | 90 | |
13.03. 16:22:49.112 | 8,75 € | 6 | |
16.02. 16:48:31.954 | 10,00 € | 6 | |
15.02. 09:25:13.986 | 11,00 € | 1.200 | |
12.02. 17:38:51.537 | 10,30 € | 11 | |
28.12. 09:41:16.582 | 9,90 € | 300 | |
03.11. 12:14:14.033 | 9,20 € | 10 | |
17.10. 07:53:46.094 | 9,60 € | 100 | |
07.10. 11:37:58.302 | 10,30 € | 97 | |
05.09. 10:06:47.154 | 9,40 € | 15 | |
25.08. 10:55:28.039 | 10,50 € | 200 | |
08.08. 16:06:42.759 | 11,80 € | 11 | |
16.06. 11:07:09.112 | 9,10 € | 105 | |
14.06. 16:47:11.924 | 9,25 € | 500 | |
06.06. 19:48:11.036 | 9,85 € | 8 | |
27.05. 12:19:00.602 | 10,40 € | 96 | |
06.05. 17:51:49.781 | 10,10 € | 8 | |
04.05. 07:56:29.342 | 11,10 € | 12 | |
26.04. 16:04:01.618 | 11,40 € | 2 | |
25.04. 16:58:47.298 | 11,50 € | 110 | |
25.04. 16:03:09.374 | 11,90 € | 2 | |
03.04. 18:58:58.156 | 12,00 € | 12 | |
24.02. 09:05:48.646 | 13,10 € | 100 | |
04.01. 12:21:40.945 | 16,60 € | 120 | |
07.09. 12:10:16.950 | 17,70 € | 120 | |
06.09. 10:48:58.837 | 17,90 € | 500 | |
30.08. 12:51:25.602 | 18,00 € | 83 | |
10.08. 17:06:15.365 | 17,80 € | 300 | |
12.07. 07:30:21.053 | 19,10 € | 20 | |
23.06. 10:09:58.455 | 18,90 € | 107 | |
30.04. 16:36:55.563 | 19,50 € | 28 | |
16.04. 10:43:24.245 | 19,70 € | 152 | |
01.04. 10:58:30.921 | 18,80 € | 106 | |
16.03. 17:23:41.359 | 18,60 € | 118 | |
10.02. 15:55:03.311 | 18,60 € | 200 | |
04.02. 09:15:11.432 | 19,10 € | 200 | |
02.02. 09:30:36.374 | 19,40 € | 28 | |
29.01. 19:59:58.619 | 18,60 € | 30 | |
26.01. 20:21:49.939 | 19,80 € | 60 | |
07.01. 11:14:26.767 | 17,765 € | 100 | |
29.12. 17:43:09.960 | 17,615 € | 100 | |
21.12. 08:25:37.292 | 16,385 € | 150 | |
25.11. 14:47:30.936 | 16,86 € | 100 | |
23.11. 07:41:57.384 | 17,425 € | 30 | |
30.10. 18:31:10.715 | 15,475 € | 75 | |
28.10. 11:54:28.421 | 15,54 € | 100 | |
23.10. 09:19:00.634 | 15,89 € | 150 | |
21.09. 16:35:58.219 | 17,685 € | 100 | |
01.09. 14:40:56.392 | 18,605 € | 200 | |
28.08. 17:31:05.143 | 18,44 € | 50 | |
26.05. 17:24:58.613 | 20,84 € | 9 | |
14.05. 09:10:56.885 | 19,43 € | 181 | |
14.05. 08:42:45.345 | 18,47 € | 7 | |
14.05. 08:19:01.472 | 18,205 € | 175 | |
06.05. 15:01:59.088 | 16,40 € | 20 | |
28.04. 12:41:16.126 | 17,92 € | 300 | |
24.03. 08:50:19.925 | 12,915 € | 420 | |
23.03. 08:20:42.574 | 13,27 € | 100 | |
23.03. 08:14:26.545 | 13,23 € | 300 | |
17.03. 17:15:04.867 | 15,50 € | 300 | |
17.03. 10:50:01.775 | 14,50 € | 200 | |
17.03. 10:46:53.852 | 14,50 € | 200 | |
17.03. 09:12:01.127 | 15,50 € | 200 | |
16.03. 19:20:35.934 | 14,57 € | 300 | |
16.03. 10:01:08.685 | 13,50 € | 130 | |
06.03. 18:17:16.886 | 16,945 € | 6 | |
31.01. 15:37:22.325 | 21,34 € | 10 | |
17.01. 17:49:51.689 | 21,69 € | 20 | |
18.11. 11:39:39.081 | 20,59 € | 4 | |
05.08. 10:34:37.165 | 21,49 € | 2.500 | |
13.06. 10:31:17.468 | 21,2565 € | 350 | |
10.06. 11:58:58.878 | 21,429 € | 200 | |
08.04. 11:12:41.993 | 23,495 € | 150 | |
16.03. 11:00:30.842 | 20,83 € | 1 | |
15.03. 20:31:50.462 | 20,83 € | 1 | |
15.03. 09:20:08.517 | 21,145 € | 125 | |
12.03. 07:31:11.314 | 20,91 € | 1 | |
04.03. 21:22:25.240 | 20,68 € | 1 | |
26.02. 07:46:52.679 | 20,19 € | 1 | |
31.01. 20:12:17.302 | 19,303 € | 1 | |
21.01. 21:09:01.387 | 21,80 € | 1 | |
20.01. 17:04:37.737 | 21,53 € | 1 | |
07.01. 21:56:55.126 | 21,80 € | 1 | |
21.12. 11:28:19.441 | 19,50 € | 8 | |
16.11. 17:13:49.005 | 20,705 € | 8 | |
26.10. 15:44:16.741 | 19,705 € | 1 | |
18.10. 16:05:52.912 | 20,975 € | 13 | |
01.10. 21:34:04.529 | 24,38 € | 100 | |
01.10. 21:18:07.074 | 24,40 € | 1 | |
01.10. 08:43:55.278 | 24,87 € | 1 | |
25.09. 20:22:44.407 | 24,88 € | 1 | |
24.09. 09:34:27.151 | 26,192 € | 6 | |
21.09. 14:14:25.604 | 25,88 € | 1 | |
21.09. 09:58:07.461 | 25,97 € | 1 | |
20.09. 13:50:41.183 | 25,05 € | 1 | |
14.09. 19:17:43.681 | 25,38 € | 1 | |
12.09. 21:07:17.739 | 24,50 € | 1 | |
03.09. 10:22:40.064 | 25,505 € | 1 | |
21.08. 15:44:00.471 | 24,87 € | 7 | |
07.08. 08:53:05.794 | 23,68 € | 300 | |
30.07. 15:31:26.173 | 24,07 € | 8 | |
22.06. 18:30:58.554 | 23,37 € | 9 | |
05.04. 18:57:29.246 | 19,459 € | 3 | |
28.11. 11:07:20.357 | 17,666 € | 1 | |
16.11. 11:25:08.055 | 18,006 € | 1 | |
07.11. 10:56:57.261 | 18,444 € | 1 | |
05.11. 18:47:06.587 | 18,292 € | 1 | |
15.08. 21:41:47.277 | 14,681 € | 135 | |
28.06. 14:17:24.339 | 14,656 € | 2 | |
10.05. 16:52:27.449 | 17,001 € | 17 | |
24.04. 13:38:35.193 | 16,146 € | 2 | |
06.12. 12:53:21.872 | 13,75 € | 1 | |
24.11. 11:01:39.358 | 14,773 € | 56 | |
10.11. 10:49:57.865 | 13,744 € | 57 | |
04.10. 09:17:00.889 | 15,469 € | 16 | |
26.09. 15:59:23.572 | 14,985 € | 42 | |
15.09. 10:02:01.585 | 15,288 € | 13 | |
13.06. 09:11:31.182 | 15,55 € | 9 | |
01.06. 10:42:36.570 | 17,715 € | 9 | |
30.05. 13:05:49.876 | 17,40 € | 48 | |
09.05. 09:06:36.310 | 15,72 € | 9 | |
13.04. 11:06:32.217 | 16,89 € | 125 | |
22.03. 09:06:08.814 | 16,906 € | 9 | |
09.02. 10:09:55.459 | 15,38 € | 1 | |
20.01. 14:01:54.382 | 16,58 € | 1 | |
28.12. 08:03:52.503 | 16,97 € | 40 | |
15.12. 16:19:36.816 | 20,60 € | 40 | |
15.12. 11:20:31.439 | 20,17 € | 1 | |
08.12. 16:21:08.628 | 19,59 € | 40 | |
08.12. 16:21:08.269 | 19,59 € | 40 | |
15.11. 18:01:49.950 | 19,45 € | 150 | |
04.11. 20:07:05.006 | 21,11 € | 25 | |
30.10. 12:04:56.870 | 20,79 € | 40 | |
30.10. 12:02:08.058 | 20,78 € | 40 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
20:46:00.000 | 580 | 8,495 € | 9,05 € | 580 |
20:43:00.000 | 580 | 8,495 € | 9,05 € | 580 |
20:40:00.000 | 580 | 8,495 € | 9,05 € | 580 |
20:37:00.000 | 580 | 8,495 € | 9,05 € | 580 |
20:34:00.000 | 580 | 8,495 € | 9,05 € | 580 |
20:31:00.000 | 580 | 8,495 € | 9,05 € | 580 |
20:28:00.000 | 580 | 8,495 € | 9,05 € | 580 |
20:25:00.000 | 580 | 8,495 € | 9,05 € | 580 |
20:22:00.000 | 580 | 8,495 € | 9,05 € | 580 |
Stammdaten
WKN | A0MR1A |
ISIN | GB00B1VZ0M25 |
Branche | Finanzdienstleistungen |
Herkunft | Großbritannien |
Aktienanzahl | 474,32 Mio. |
Marktkapitalisierung | 4,14 Mrd. |
Dividende je Aktie | 0,385 GBP (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 69,33 % |
Abstand 52W Hoch | 20,97 % |
Abstand 52W Tief | 10,98 % |
Vola 30 Tage | 12,40 % |
Vola 250 Tage | 35,94 % |
KGV | 25,40 (2021) |
KCV | 29,11 (2020) |
Gewinn je Aktie | 0,626 (2021) |
Cashflow/Aktie | 0,560 (2020) |
Dividende je Aktie | 0,385 GBP (2021) |
Dividendenausschüttung in Mio. | 263,500 GBP (2021) |
Performance
1 Woche | 8,598 | +0,931 | |
1 Monat | 8,435 | +2,875 | |
6 Monate | 8,048 | +7,822 | |
Lfd. Jahr | 8,290 | +4,674 | |
1 Jahr | 9,039 | -3,999 | |
3 Jahre | 19,350 | -55,155 | |
5 Jahre | 25,815 | -66,386 |
Aktuelle Nachrichten
29.11.2023 18:35
Intermediate Capital ersetzt Hargreaves Lansdown im FTSE 100.
21.11.2023 18:00
21.07.2023 10:29
Hargreaves Lansdown +2,6% - Jefferies stuft mit Buy ein