Deutsche Märkte öffnen in 3 Stunden 29 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.386,73 +1.333,00 (+2,34%) CMC Crypto 200
1.350,46 +50,36 (+3,87%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Magellan Global Equities Fund (Currency Hedged (MHG.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 12:04PM AEST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 8.223 |
| 09. Mai 2024 | 3,7300 | 3,7500 | 3,7300 | 3,7300 | 3,7300 | 17.536 |
| 08. Mai 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 85.048 |
| 07. Mai 2024 | 3,7000 | 3,7100 | 3,7000 | 3,7100 | 3,7100 | 26.342 |
| 06. Mai 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 63.221 |
| 03. Mai 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 60.000 |
| 02. Mai 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 40.508 |
| 01. Mai 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 81.976 |
| 30. Apr. 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 270.175 |
| 29. Apr. 2024 | 3,6800 | 3,6800 | 3,6600 | 3,6600 | 3,6600 | 26.492 |
| 26. Apr. 2024 | 3,6600 | 3,6700 | 3,6300 | 3,6700 | 3,6700 | 27.714 |
| 24. Apr. 2024 | 3,6500 | 3,6700 | 3,6500 | 3,6600 | 3,6600 | 141.264 |
| 23. Apr. 2024 | 3,6100 | 3,6100 | 3,5900 | 3,6100 | 3,6100 | 91.111 |
| 22. Apr. 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 6.174 |
| 19. Apr. 2024 | 3,6000 | 3,6200 | 3,5800 | 3,5900 | 3,5900 | 34.679 |
| 18. Apr. 2024 | 3,6200 | 3,6400 | 3,6200 | 3,6200 | 3,6200 | 77.284 |
| 17. Apr. 2024 | 3,6300 | 3,6500 | 3,6300 | 3,6300 | 3,6300 | 63.509 |
| 16. Apr. 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 110.258 |
| 15. Apr. 2024 | 3,6700 | 3,6800 | 3,6700 | 3,6800 | 3,6800 | 32.821 |
| 12. Apr. 2024 | 3,7100 | 3,7100 | 3,6900 | 3,7100 | 3,7100 | 35.430 |
| 11. Apr. 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 12.402 |
| 10. Apr. 2024 | 3,7000 | 3,7100 | 3,7000 | 3,7100 | 3,7100 | 28.433 |
| 09. Apr. 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 61.251 |
| 08. Apr. 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 94.620 |
| 05. Apr. 2024 | 3,6900 | 3,6900 | 3,6700 | 3,6700 | 3,6700 | 97.172 |
| 04. Apr. 2024 | 3,7300 | 3,7300 | 3,7100 | 3,7100 | 3,7100 | 1.113 |
| 03. Apr. 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 90.915 |
| 02. Apr. 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 89.378 |
| 28. März 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 39.620 |
| 27. März 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 224.110 |
| 26. März 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 311 |
| 25. März 2024 | 3,7600 | 3,7600 | 3,7400 | 3,7600 | 3,7600 | 61.195 |
| 22. März 2024 | 3,7500 | 3,7700 | 3,7500 | 3,7700 | 3,7700 | 49.861 |
| 21. März 2024 | 3,7300 | 3,7400 | 3,7200 | 3,7400 | 3,7400 | 51.969 |
| 20. März 2024 | 3,7000 | 3,7100 | 3,7000 | 3,7000 | 3,7000 | 98.109 |
| 19. März 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 28.174 |
| 18. März 2024 | 3,6600 | 3,6800 | 3,6600 | 3,6600 | 3,6600 | 84.527 |
| 15. März 2024 | 3,7000 | 3,7100 | 3,7000 | 3,7100 | 3,7100 | 45.097 |
| 14. März 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 21.000 |
| 13. März 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 6.328 |
| 12. März 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 12.651 |
| 11. März 2024 | 3,7000 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | 25.820 |
| 08. März 2024 | 3,7000 | 3,7000 | 3,6900 | 3,6900 | 3,6900 | 128.800 |
| 07. März 2024 | 3,6600 | 3,6700 | 3,6600 | 3,6600 | 3,6600 | 61.386 |
| 06. März 2024 | 3,6400 | 3,6600 | 3,6400 | 3,6600 | 3,6600 | 176 |
| 05. März 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 19.854 |
| 04. März 2024 | 3,7100 | 3,7100 | 3,6900 | 3,7000 | 3,7000 | 16.033 |
| 01. März 2024 | 3,6900 | 3,6900 | 3,6700 | 3,6700 | 3,6700 | 34.784 |
| 29. Feb. 2024 | 3,6700 | 3,6800 | 3,6600 | 3,6600 | 3,6600 | 64.714 |
| 28. Feb. 2024 | 3,6700 | 3,6800 | 3,6700 | 3,6700 | 3,6700 | 49.369 |
| 27. Feb. 2024 | 3,6700 | 3,6800 | 3,6600 | 3,6600 | 3,6600 | 36.601 |
| 26. Feb. 2024 | 3,6800 | 3,6900 | 3,6800 | 3,6800 | 3,6800 | 6.815 |
| 23. Feb. 2024 | 3,6700 | 3,6800 | 3,6700 | 3,6700 | 3,6700 | 30.320 |
| 22. Feb. 2024 | 3,6200 | 3,6300 | 3,6000 | 3,6300 | 3,6300 | 39.134 |
| 21. Feb. 2024 | 3,6200 | 3,6200 | 3,6000 | 3,6000 | 3,6000 | 41.902 |
| 20. Feb. 2024 | 3,6200 | 3,6300 | 3,6200 | 3,6200 | 3,6200 | 49.522 |
| 19. Feb. 2024 | 3,6200 | 3,6300 | 3,6200 | 3,6200 | 3,6200 | 8.501 |
| 16. Feb. 2024 | 3,6300 | 3,6400 | 3,6300 | 3,6400 | 3,6400 | 9.081 |
| 15. Feb. 2024 | 3,6300 | 3,6300 | 3,6100 | 3,6100 | 3,6100 | 16.699 |
| 14. Feb. 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 36.753 |
| 13. Feb. 2024 | 3,6200 | 3,6300 | 3,6200 | 3,6300 | 3,6300 | 19.429 |
| 12. Feb. 2024 | 3,6200 | 3,6400 | 3,6200 | 3,6400 | 3,6400 | 152.794 |
| 09. Feb. 2024 | 3,6000 | 3,6200 | 3,6000 | 3,6200 | 3,6200 | 54.192 |
| 08. Feb. 2024 | 3,6000 | 3,6100 | 3,6000 | 3,6000 | 3,6000 | 3.027 |
| 07. Feb. 2024 | 3,5600 | 3,5800 | 3,5600 | 3,5700 | 3,5700 | 45.507 |
| 06. Feb. 2024 | 3,5500 | 3,5700 | 3,5500 | 3,5700 | 3,5700 | 64.701 |
| 05. Feb. 2024 | 3,5700 | 3,5900 | 3,5700 | 3,5800 | 3,5800 | 33.921 |
| 02. Feb. 2024 | 3,5600 | 3,5600 | 3,5500 | 3,5500 | 3,5500 | 68.768 |
| 01. Feb. 2024 | 3,5100 | 3,5100 | 3,4900 | 3,4900 | 3,4900 | 27.251 |
| 31. Jan. 2024 | 3,5300 | 3,5400 | 3,5300 | 3,5400 | 3,5400 | 95.946 |
| 30. Jan. 2024 | 3,5300 | 3,5500 | 3,5300 | 3,5500 | 3,5500 | 38.444 |
| 29. Jan. 2024 | 3,5000 | 3,5200 | 3,4900 | 3,5100 | 3,5100 | 242.133 |
| 25. Jan. 2024 | 3,4600 | 3,4800 | 3,4600 | 3,4800 | 3,4800 | 6.978 |
| 24. Jan. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 12.485 |
| 23. Jan. 2024 | 3,4200 | 3,4400 | 3,4200 | 3,4400 | 3,4400 | 16.099 |
| 22. Jan. 2024 | 3,4100 | 3,4200 | 3,4100 | 3,4200 | 3,4200 | 9.684 |
| 19. Jan. 2024 | 3,4000 | 3,4000 | 3,3900 | 3,3900 | 3,3900 | 1.250 |
| 18. Jan. 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 10.665 |
| 17. Jan. 2024 | 3,3900 | 3,3900 | 3,3700 | 3,3700 | 3,3700 | 2.420 |
| 16. Jan. 2024 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | 4 |
| 15. Jan. 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 67 |
| 12. Jan. 2024 | 3,3900 | 3,3900 | 3,3700 | 3,3900 | 3,3900 | 11.107 |
| 11. Jan. 2024 | 3,3700 | 3,3900 | 3,3700 | 3,3800 | 3,3800 | 85.769 |
| 10. Jan. 2024 | 3,3500 | 3,3600 | 3,3500 | 3,3500 | 3,3500 | 113.068 |
| 09. Jan. 2024 | 3,3400 | 3,3600 | 3,3400 | 3,3500 | 3,3500 | 134.549 |
| 08. Jan. 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 05. Jan. 2024 | 3,3300 | 3,3300 | 3,3100 | 3,3100 | 3,3100 | 33.429 |
| 04. Jan. 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 449 |
| 03. Jan. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 95 |
| 02. Jan. 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 2.530 |
| 02. Jan. 2024 | 0.068 Dividende | |||||
| 31. Dez. 2023 | 0.068 Dividende | |||||
| 29. Dez. 2023 | 3,4700 | 3,4700 | 3,4500 | 3,4500 | 3,3153 | 2.846 |
| 28. Dez. 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3250 | - |
| 27. Dez. 2023 | 3,4500 | 3,4600 | 3,4500 | 3,4600 | 3,3250 | 22.240 |
| 22. Dez. 2023 | 3,4400 | 3,4500 | 3,4300 | 3,4300 | 3,2961 | 19.159 |
| 21. Dez. 2023 | 3,4300 | 3,4300 | 3,4100 | 3,4100 | 3,2769 | 72.525 |
| 20. Dez. 2023 | 3,4500 | 3,4500 | 3,4400 | 3,4400 | 3,3057 | 51.493 |
| 19. Dez. 2023 | 3,4500 | 3,4500 | 3,4300 | 3,4300 | 3,2961 | 33.000 |
| 18. Dez. 2023 | 3,4100 | 3,4300 | 3,4100 | 3,4300 | 3,2961 | 32.696 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
