Deutsche Märkte schließen in 3 Stunden 34 Minuten
DAX
18.635,61 +137,67 (+0,74%) Euro Stoxx 50
5.016,38 +32,71 (+0,66%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.349,90 +4,10 (+0,17%) EUR/USD
1,0844 -0,0011 (-0,10%) Bitcoin EUR
63.733,90 +906,44 (+1,44%)
BRZLINRARE FPO [BRE] (BRE.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:58PM AEST
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 3,2800 | 3,2900 | 3,0800 | 3,2600 | 3,2600 | 94.054 |
| 31. Mai 2024 | 3,2600 | 3,3300 | 3,2200 | 3,2500 | 3,2500 | 190.601 |
| 30. Mai 2024 | 3,1100 | 3,3100 | 3,1100 | 3,2200 | 3,2200 | 1.326.659 |
| 29. Mai 2024 | 2,7700 | 3,1000 | 2,7700 | 3,0500 | 3,0500 | 270.238 |
| 28. Mai 2024 | 2,7300 | 2,8200 | 2,7300 | 2,8000 | 2,8000 | 15.113 |
| 27. Mai 2024 | 2,8000 | 2,8000 | 2,7200 | 2,7200 | 2,7200 | 58.076 |
| 24. Mai 2024 | 2,7700 | 2,8400 | 2,7100 | 2,8000 | 2,8000 | 45.111 |
| 23. Mai 2024 | 2,9800 | 2,9800 | 2,7100 | 2,7700 | 2,7700 | 166.810 |
| 22. Mai 2024 | 2,8000 | 2,9800 | 2,7000 | 2,9800 | 2,9800 | 82.463 |
| 21. Mai 2024 | 2,8700 | 2,8900 | 2,6500 | 2,8000 | 2,8000 | 148.093 |
| 20. Mai 2024 | 2,9900 | 2,9900 | 2,8700 | 2,8700 | 2,8700 | 54.480 |
| 17. Mai 2024 | 3,0000 | 3,0000 | 2,8700 | 2,9900 | 2,9900 | 59.516 |
| 16. Mai 2024 | 3,0500 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 75.861 |
| 15. Mai 2024 | 3,0800 | 3,1200 | 2,8300 | 3,0000 | 3,0000 | 123.895 |
| 14. Mai 2024 | 3,1000 | 3,1300 | 3,0200 | 3,0200 | 3,0200 | 54.050 |
| 13. Mai 2024 | 3,0800 | 3,1800 | 3,0600 | 3,1000 | 3,1000 | 34.121 |
| 10. Mai 2024 | 3,0500 | 3,2400 | 3,0500 | 3,0600 | 3,0600 | 78.380 |
| 09. Mai 2024 | 3,1500 | 3,1500 | 3,0300 | 3,0500 | 3,0500 | 137.321 |
| 08. Mai 2024 | 3,2000 | 3,2400 | 3,1400 | 3,1400 | 3,1400 | 46.534 |
| 07. Mai 2024 | 3,2000 | 3,2900 | 3,1700 | 3,1800 | 3,1800 | 57.484 |
| 06. Mai 2024 | 3,2800 | 3,3000 | 3,2000 | 3,2200 | 3,2200 | 129.561 |
| 03. Mai 2024 | 2,9200 | 3,2500 | 2,9200 | 3,2100 | 3,2100 | 272.070 |
| 02. Mai 2024 | 2,8200 | 2,9100 | 2,7200 | 2,8800 | 2,8800 | 206.225 |
| 01. Mai 2024 | 2,9400 | 2,9400 | 2,8000 | 2,8100 | 2,8100 | 48.499 |
| 30. Apr. 2024 | 2,8500 | 3,0000 | 2,8500 | 2,9900 | 2,9900 | 134.380 |
| 29. Apr. 2024 | 2,8600 | 2,9000 | 2,7500 | 2,8200 | 2,8200 | 126.236 |
| 26. Apr. 2024 | 3,0000 | 3,0000 | 2,8200 | 2,8300 | 2,8300 | 42.433 |
| 24. Apr. 2024 | 2,9300 | 3,0000 | 2,8800 | 3,0000 | 3,0000 | 83.635 |
| 23. Apr. 2024 | 2,9900 | 3,0900 | 2,8600 | 2,9400 | 2,9400 | 265.686 |
| 22. Apr. 2024 | 2,8900 | 3,0000 | 2,8200 | 2,9700 | 2,9700 | 108.667 |
| 19. Apr. 2024 | 2,9900 | 2,9900 | 2,7500 | 2,8100 | 2,8100 | 179.341 |
| 18. Apr. 2024 | 2,9000 | 3,0600 | 2,9000 | 2,9900 | 2,9900 | 317.532 |
| 17. Apr. 2024 | 2,8600 | 2,8700 | 2,7800 | 2,8700 | 2,8700 | 75.216 |
| 16. Apr. 2024 | 2,8600 | 2,8600 | 2,7500 | 2,8000 | 2,8000 | 174.300 |
| 15. Apr. 2024 | 2,8000 | 2,9300 | 2,8000 | 2,8600 | 2,8600 | 218.978 |
| 12. Apr. 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8400 | 2,8400 | 98.952 |
| 11. Apr. 2024 | 2,7500 | 2,9000 | 2,7300 | 2,8100 | 2,8100 | 142.852 |
| 10. Apr. 2024 | 2,7200 | 2,8000 | 2,7100 | 2,7500 | 2,7500 | 113.417 |
| 09. Apr. 2024 | 2,6800 | 2,8000 | 2,6500 | 2,6500 | 2,6500 | 141.618 |
| 08. Apr. 2024 | 2,5800 | 2,6900 | 2,5700 | 2,6400 | 2,6400 | 57.037 |
| 05. Apr. 2024 | 2,4500 | 2,5500 | 2,4000 | 2,5500 | 2,5500 | 45.404 |
| 04. Apr. 2024 | 2,4500 | 2,4800 | 2,4500 | 2,4500 | 2,4500 | 38.954 |
| 03. Apr. 2024 | 2,4300 | 2,4600 | 2,4000 | 2,4300 | 2,4300 | 43.590 |
| 02. Apr. 2024 | 2,4700 | 2,4900 | 2,3900 | 2,3900 | 2,3900 | 26.963 |
| 28. März 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4600 | 2,4600 | 66.596 |
| 27. März 2024 | 2,5800 | 2,6100 | 2,4900 | 2,5300 | 2,5300 | 118.253 |
| 26. März 2024 | 2,7000 | 2,7100 | 2,5000 | 2,5800 | 2,5800 | 471.294 |
| 25. März 2024 | 2,7000 | 2,9300 | 2,5300 | 2,6300 | 2,6300 | 748.215 |
| 22. März 2024 | 2,5100 | 2,5800 | 2,4900 | 2,5000 | 2,5000 | 35.689 |
| 21. März 2024 | 2,4100 | 2,6000 | 2,4100 | 2,5100 | 2,5100 | 15.193 |
| 20. März 2024 | 2,3500 | 2,4500 | 2,3100 | 2,3800 | 2,3800 | 120.227 |
| 19. März 2024 | 2,5000 | 2,5000 | 2,3500 | 2,4000 | 2,4000 | 200.830 |
| 18. März 2024 | 2,5900 | 2,5900 | 2,4600 | 2,5000 | 2,5000 | 144.215 |
| 15. März 2024 | 2,5600 | 2,5600 | 2,4800 | 2,5000 | 2,5000 | 108.265 |
| 14. März 2024 | 2,6000 | 2,6000 | 2,5100 | 2,5600 | 2,5600 | 62.279 |
| 13. März 2024 | 2,6500 | 2,6600 | 2,5500 | 2,6000 | 2,6000 | 109.143 |
| 12. März 2024 | 2,6200 | 2,6900 | 2,6150 | 2,6500 | 2,6500 | 34.269 |
| 11. März 2024 | 2,6600 | 2,7000 | 2,5300 | 2,6200 | 2,6200 | 68.236 |
| 08. März 2024 | 2,6400 | 2,7500 | 2,6100 | 2,6700 | 2,6700 | 902.339 |
| 07. März 2024 | 2,5300 | 2,6300 | 2,5000 | 2,6100 | 2,6100 | 222.343 |
| 06. März 2024 | 2,6100 | 2,6200 | 2,4750 | 2,5100 | 2,5100 | 276.908 |
| 05. März 2024 | 2,7300 | 2,7300 | 2,5300 | 2,6000 | 2,6000 | 109.911 |
| 04. März 2024 | 2,8000 | 2,8200 | 2,7000 | 2,7300 | 2,7300 | 82.846 |
| 01. März 2024 | 2,9100 | 2,9500 | 2,7900 | 2,7900 | 2,7900 | 138.781 |
| 29. Feb. 2024 | 2,8000 | 2,9500 | 2,7400 | 2,9000 | 2,9000 | 337.660 |
| 28. Feb. 2024 | 2,6700 | 2,8800 | 2,6300 | 2,8000 | 2,8000 | 451.380 |
| 27. Feb. 2024 | 2,5800 | 2,6500 | 2,4900 | 2,6200 | 2,6200 | 127.616 |
| 26. Feb. 2024 | 2,5700 | 2,5700 | 2,4600 | 2,4900 | 2,4900 | 231.786 |
| 23. Feb. 2024 | 2,5000 | 2,7000 | 2,5000 | 2,5900 | 2,5900 | 403.355 |
| 22. Feb. 2024 | 2,7900 | 2,8100 | 2,4500 | 2,5000 | 2,5000 | 409.148 |
| 21. Feb. 2024 | 2,7200 | 2,9600 | 2,7000 | 2,7900 | 2,7900 | 531.748 |
| 20. Feb. 2024 | 2,6600 | 2,7900 | 2,5700 | 2,6900 | 2,6900 | 280.626 |
| 19. Feb. 2024 | 2,4400 | 2,6000 | 2,4100 | 2,5900 | 2,5900 | 356.230 |
| 16. Feb. 2024 | 2,3600 | 2,4700 | 2,3600 | 2,3700 | 2,3700 | 419.274 |
| 15. Feb. 2024 | 2,2300 | 2,3900 | 2,2200 | 2,3400 | 2,3400 | 470.559 |
| 14. Feb. 2024 | 2,2000 | 2,2300 | 2,1700 | 2,1900 | 2,1900 | 210.722 |
| 13. Feb. 2024 | 1,9800 | 2,2500 | 1,9800 | 2,1700 | 2,1700 | 579.986 |
| 12. Feb. 2024 | 1,9000 | 1,9600 | 1,9000 | 1,9500 | 1,9500 | 820.431 |
| 09. Feb. 2024 | 1,7800 | 1,9000 | 1,7800 | 1,8650 | 1,8650 | 265.280 |
| 08. Feb. 2024 | 1,7500 | 1,8000 | 1,7450 | 1,7800 | 1,7800 | 193.323 |
| 07. Feb. 2024 | 1,7350 | 1,7500 | 1,7000 | 1,7450 | 1,7450 | 196.381 |
| 06. Feb. 2024 | 1,7150 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 380.053 |
| 05. Feb. 2024 | 1,7250 | 1,7500 | 1,6800 | 1,6900 | 1,6900 | 276.591 |
| 02. Feb. 2024 | 1,7250 | 1,7500 | 1,6900 | 1,7050 | 1,7050 | 300.648 |
| 01. Feb. 2024 | 1,7800 | 1,8500 | 1,7000 | 1,7000 | 1,7000 | 1.381.164 |
| 31. Jan. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 30. Jan. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 29. Jan. 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6600 | 1,6600 | 142.097 |
| 25. Jan. 2024 | 1,5350 | 1,6500 | 1,5200 | 1,6000 | 1,6000 | 61.352 |
| 24. Jan. 2024 | 1,4700 | 1,5200 | 1,4700 | 1,5200 | 1,5200 | 49.082 |
| 23. Jan. 2024 | 1,6000 | 1,6000 | 1,4500 | 1,5200 | 1,5200 | 342.603 |
| 22. Jan. 2024 | 1,6700 | 1,6700 | 1,5900 | 1,6000 | 1,6000 | 109.551 |
| 19. Jan. 2024 | 1,6500 | 1,6800 | 1,6350 | 1,6350 | 1,6350 | 222.086 |
| 18. Jan. 2024 | 1,6700 | 1,6900 | 1,6000 | 1,6250 | 1,6250 | 315.488 |
| 17. Jan. 2024 | 1,6700 | 1,7200 | 1,6400 | 1,6650 | 1,6650 | 80.544 |
| 16. Jan. 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6700 | 1,6700 | 74.569 |
| 15. Jan. 2024 | 1,7350 | 1,7350 | 1,6500 | 1,7000 | 1,7000 | 20.096 |
| 12. Jan. 2024 | 1,6800 | 1,7300 | 1,6450 | 1,7100 | 1,7100 | 123.823 |
| 11. Jan. 2024 | 1,7000 | 1,7200 | 1,6650 | 1,6800 | 1,6800 | 65.047 |
| 10. Jan. 2024 | 1,6600 | 1,7200 | 1,5600 | 1,6900 | 1,6900 | 245.490 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
