Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.308,60 -1,00 (-0,04%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.766,12 +800,30 (+1,36%)
Southern Cross Gold Ltd (SXG.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 2,3200 | 2,3600 | 2,1600 | 2,2700 | 2,2700 | 364.015 |
| 02. Mai 2024 | 2,4000 | 2,4300 | 2,3200 | 2,3200 | 2,3200 | 236.930 |
| 01. Mai 2024 | 2,5800 | 2,5800 | 2,3500 | 2,3700 | 2,3700 | 267.278 |
| 30. Apr. 2024 | 2,4000 | 2,6000 | 2,3800 | 2,6000 | 2,6000 | 448.598 |
| 29. Apr. 2024 | 2,3700 | 2,5800 | 2,3500 | 2,4000 | 2,4000 | 695.778 |
| 26. Apr. 2024 | 2,1300 | 2,3200 | 2,1300 | 2,3000 | 2,3000 | 799.249 |
| 24. Apr. 2024 | 2,0900 | 2,1600 | 2,0200 | 2,0600 | 2,0600 | 281.498 |
| 23. Apr. 2024 | 2,1600 | 2,1600 | 1,9800 | 2,0700 | 2,0700 | 418.877 |
| 22. Apr. 2024 | 2,0400 | 2,2000 | 2,0300 | 2,1000 | 2,1000 | 521.262 |
| 19. Apr. 2024 | 2,1000 | 2,2000 | 2,0500 | 2,0800 | 2,0800 | 288.917 |
| 18. Apr. 2024 | 2,3000 | 2,3000 | 2,0400 | 2,0400 | 2,0400 | 342.696 |
| 17. Apr. 2024 | 2,2400 | 2,3000 | 2,1600 | 2,3000 | 2,3000 | 356.806 |
| 16. Apr. 2024 | 2,3900 | 2,3900 | 2,1200 | 2,1700 | 2,1700 | 281.212 |
| 15. Apr. 2024 | 2,5000 | 2,5000 | 2,2100 | 2,2100 | 2,2100 | 452.013 |
| 12. Apr. 2024 | 2,3300 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 537.542 |
| 11. Apr. 2024 | 2,0800 | 2,3600 | 2,0300 | 2,2400 | 2,2400 | 506.373 |
| 10. Apr. 2024 | 1,9850 | 2,1300 | 1,9500 | 2,0800 | 2,0800 | 481.643 |
| 09. Apr. 2024 | 2,0100 | 2,0300 | 1,9125 | 1,9700 | 1,9700 | 702.050 |
| 08. Apr. 2024 | 1,9050 | 2,0200 | 1,8950 | 1,9800 | 1,9800 | 249.387 |
| 05. Apr. 2024 | 1,9141 | 1,9291 | 1,8141 | 1,8491 | 1,8491 | 262.343 |
| 04. Apr. 2024 | 1,8491 | 1,9491 | 1,8491 | 1,8741 | 1,8741 | 342.368 |
| 03. Apr. 2024 | 1,8391 | 1,8391 | 1,8391 | 1,8391 | 1,8391 | - |
| 02. Apr. 2024 | 1,8391 | 1,8391 | 1,8391 | 1,8391 | 1,8391 | - |
| 28. März 2024 | 1,8650 | 1,8950 | 1,7900 | 1,8400 | 1,8400 | 137.569 |
| 27. März 2024 | 1,8750 | 1,8800 | 1,8200 | 1,8350 | 1,8350 | 145.355 |
| 26. März 2024 | 1,8850 | 1,9450 | 1,8750 | 1,8750 | 1,8750 | 155.184 |
| 25. März 2024 | 1,9050 | 1,9100 | 1,8750 | 1,8850 | 1,8850 | 406.613 |
| 22. März 2024 | 1,9300 | 2,0400 | 1,8850 | 1,8850 | 1,8850 | 752.387 |
| 21. März 2024 | 2,0100 | 2,1300 | 1,9900 | 2,0100 | 2,0100 | 840.748 |
| 20. März 2024 | 2,0400 | 2,0700 | 1,9200 | 1,9550 | 1,9550 | 283.904 |
| 19. März 2024 | 1,9500 | 2,1200 | 1,9500 | 2,0400 | 2,0400 | 589.459 |
| 18. März 2024 | 1,9450 | 1,9650 | 1,8700 | 1,9350 | 1,9350 | 311.086 |
| 15. März 2024 | 1,9550 | 2,0200 | 1,8100 | 1,9350 | 1,9350 | 877.619 |
| 14. März 2024 | 1,9500 | 2,0300 | 1,9100 | 1,9400 | 1,9400 | 584.797 |
| 13. März 2024 | 1,9900 | 2,0200 | 1,8250 | 1,8550 | 1,8550 | 580.472 |
| 12. März 2024 | 1,8000 | 2,0900 | 1,7900 | 2,0500 | 2,0500 | 1.131.705 |
| 11. März 2024 | 1,8100 | 1,8100 | 1,7000 | 1,7050 | 1,7050 | 515.123 |
| 08. März 2024 | 1,7550 | 1,9000 | 1,7550 | 1,7700 | 1,7700 | 1.110.257 |
| 07. März 2024 | 1,7750 | 1,8000 | 1,7000 | 1,7050 | 1,7050 | 929.468 |
| 06. März 2024 | 1,5100 | 1,7500 | 1,4950 | 1,6950 | 1,6950 | 1.489.924 |
| 05. März 2024 | 1,4600 | 1,5500 | 1,4000 | 1,4750 | 1,4750 | 894.883 |
| 04. März 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 01. März 2024 | 1,2200 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 286.323 |
| 29. Feb. 2024 | 1,1700 | 1,2400 | 1,1600 | 1,2000 | 1,2000 | 132.774 |
| 28. Feb. 2024 | 1,2350 | 1,2450 | 1,1250 | 1,1250 | 1,1250 | 446.959 |
| 27. Feb. 2024 | 1,3200 | 1,3200 | 1,2100 | 1,2300 | 1,2300 | 176.517 |
| 26. Feb. 2024 | 1,3000 | 1,3150 | 1,2400 | 1,2800 | 1,2800 | 177.730 |
| 23. Feb. 2024 | 1,3000 | 1,3000 | 1,2100 | 1,2300 | 1,2300 | 218.126 |
| 22. Feb. 2024 | 1,3450 | 1,3500 | 1,2800 | 1,2800 | 1,2800 | 431.353 |
| 21. Feb. 2024 | 1,3000 | 1,3800 | 1,2700 | 1,3250 | 1,3250 | 609.070 |
| 20. Feb. 2024 | 1,2050 | 1,2750 | 1,1850 | 1,2650 | 1,2650 | 289.973 |
| 19. Feb. 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2050 | 1,2050 | 92.318 |
| 16. Feb. 2024 | 1,1350 | 1,2400 | 1,1350 | 1,1800 | 1,1800 | 267.565 |
| 15. Feb. 2024 | 1,1550 | 1,1850 | 1,1050 | 1,1050 | 1,1050 | 176.555 |
| 14. Feb. 2024 | 1,1850 | 1,1850 | 1,1000 | 1,1550 | 1,1550 | 283.063 |
| 13. Feb. 2024 | 1,1350 | 1,2200 | 1,1350 | 1,1800 | 1,1800 | 254.913 |
| 12. Feb. 2024 | 1,1200 | 1,1400 | 1,1050 | 1,1350 | 1,1350 | 151.152 |
| 09. Feb. 2024 | 1,1650 | 1,1650 | 1,1050 | 1,1200 | 1,1200 | 312.581 |
| 08. Feb. 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1450 | 1,1450 | 169.830 |
| 07. Feb. 2024 | 1,1250 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 109.783 |
| 06. Feb. 2024 | 1,1200 | 1,1250 | 1,0750 | 1,1250 | 1,1250 | 393.676 |
| 05. Feb. 2024 | 1,2000 | 1,2100 | 1,1000 | 1,1100 | 1,1100 | 321.235 |
| 02. Feb. 2024 | 1,2150 | 1,2200 | 1,1650 | 1,1750 | 1,1750 | 115.666 |
| 01. Feb. 2024 | 1,3350 | 1,3350 | 1,1750 | 1,2000 | 1,2000 | 368.591 |
| 31. Jan. 2024 | 1,0950 | 1,2350 | 1,0900 | 1,2300 | 1,2300 | 742.612 |
| 30. Jan. 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 316.772 |
| 29. Jan. 2024 | 1,0900 | 1,0900 | 1,0450 | 1,0500 | 1,0500 | 401.090 |
| 25. Jan. 2024 | 1,0500 | 1,1750 | 1,0500 | 1,0850 | 1,0850 | 840.889 |
| 24. Jan. 2024 | 0,9450 | 1,1000 | 0,9450 | 1,0350 | 1,0350 | 437.286 |
| 23. Jan. 2024 | 0,9400 | 0,9550 | 0,8750 | 0,9400 | 0,9400 | 593.155 |
| 22. Jan. 2024 | 1,0150 | 1,0150 | 0,9300 | 0,9400 | 0,9400 | 851.734 |
| 19. Jan. 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0150 | 1,0150 | 289.532 |
| 18. Jan. 2024 | 1,0150 | 1,0150 | 0,9800 | 1,0150 | 1,0150 | 120.366 |
| 17. Jan. 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0200 | 1,0200 | 407.604 |
| 16. Jan. 2024 | 1,0150 | 1,0550 | 1,0150 | 1,0400 | 1,0400 | 291.159 |
| 15. Jan. 2024 | 1,0400 | 1,0750 | 1,0250 | 1,0400 | 1,0400 | 384.841 |
| 12. Jan. 2024 | 1,0900 | 1,0900 | 1,0200 | 1,0300 | 1,0300 | 161.583 |
| 11. Jan. 2024 | 1,1200 | 1,1200 | 1,0500 | 1,0900 | 1,0900 | 388.076 |
| 10. Jan. 2024 | 1,2000 | 1,2000 | 1,0950 | 1,1150 | 1,1150 | 672.232 |
| 09. Jan. 2024 | 1,1150 | 1,1550 | 1,1150 | 1,1550 | 1,1550 | 146.243 |
| 08. Jan. 2024 | 1,1000 | 1,1550 | 1,1000 | 1,1300 | 1,1300 | 231.649 |
| 05. Jan. 2024 | 1,1500 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 174.871 |
| 04. Jan. 2024 | 1,2400 | 1,2400 | 1,1500 | 1,1550 | 1,1550 | 343.283 |
| 03. Jan. 2024 | 1,2900 | 1,2900 | 1,2100 | 1,2500 | 1,2500 | 174.729 |
| 02. Jan. 2024 | 1,2550 | 1,3100 | 1,2300 | 1,2900 | 1,2900 | 324.735 |
| 29. Dez. 2023 | 1,3000 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 217.850 |
| 28. Dez. 2023 | 1,3150 | 1,3150 | 1,2500 | 1,3100 | 1,3100 | 151.722 |
| 27. Dez. 2023 | 1,3200 | 1,3200 | 1,2950 | 1,3150 | 1,3150 | 100.073 |
| 22. Dez. 2023 | 1,3250 | 1,3900 | 1,2800 | 1,3200 | 1,3200 | 519.058 |
| 21. Dez. 2023 | 1,3500 | 1,3900 | 1,2550 | 1,3450 | 1,3450 | 492.670 |
| 20. Dez. 2023 | 1,2200 | 1,3400 | 1,2000 | 1,3400 | 1,3400 | 534.863 |
| 19. Dez. 2023 | 1,1550 | 1,2600 | 1,1550 | 1,2050 | 1,2050 | 513.847 |
| 18. Dez. 2023 | 1,1900 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | 412.017 |
| 15. Dez. 2023 | 1,1700 | 1,2100 | 1,1550 | 1,1650 | 1,1650 | 522.371 |
| 14. Dez. 2023 | 1,1700 | 1,1850 | 1,1200 | 1,1600 | 1,1600 | 945.524 |
| 13. Dez. 2023 | 1,1200 | 1,1400 | 1,0900 | 1,1200 | 1,1200 | 448.753 |
| 12. Dez. 2023 | 1,0200 | 1,1200 | 1,0150 | 1,1000 | 1,1000 | 1.002.281 |
| 11. Dez. 2023 | 0,9500 | 0,9850 | 0,9500 | 0,9850 | 0,9850 | 147.212 |
| 08. Dez. 2023 | 0,9650 | 0,9650 | 0,9200 | 0,9500 | 0,9500 | 102.225 |
| 07. Dez. 2023 | 1,0400 | 1,0400 | 0,9500 | 0,9550 | 0,9550 | 312.781 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
