Deutsche Märkte geschlossen

ALL ORDINARIES (^AORD)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
8.153,70+80,10 (+0,99%)
Börsenschluss: 04:59PM AEDT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20248.073,608.154,108.073,608.153,708.153,70-
26. März 20248.036,708.073,608.029,208.073,608.073,601.129.921.800
25. März 20248.071,508.071,508.030,208.036,708.036,701.104.695.800
24. März 20248.026,308.103,508.026,308.071,508.071,50846.056.400
21. März 20248.044,608.049,107.997,908.026,308.026,301.095.435.400
20. März 20247.954,508.049,407.954,508.044,608.044,601.372.889.600
19. März 20247.957,807.993,007.952,607.954,507.954,501.160.928.300
18. März 20247.925,207.961,807.917,407.957,807.957,801.104.225.300
17. März 20247.923,807.929,007.894,207.925,207.925,201.153.161.100
14. März 20247.974,007.974,007.848,307.923,807.923,804.081.833.400
13. März 20247.989,508.002,507.961,207.974,007.974,001.473.156.900
12. März 20247.973,008.002,707.971,307.989,507.989,501.084.917.000
11. März 20247.963,607.992,807.961,007.973,007.973,001.143.792.800
10. März 20248.107,508.107,507.956,107.963,607.963,60941.806.800
07. März 20248.026,708.112,608.026,708.107,508.107,501.275.955.300
06. März 20247.990,308.029,407.977,808.026,708.026,701.140.407.100
05. März 20247.988,307.994,707.951,207.990,307.990,301.197.369.600
04. März 20247.996,508.013,707.972,307.988,307.988,301.258.928.600
03. März 20248.007,108.033,707.987,707.996,507.996,501.393.707.600
29. Feb. 20247.959,508.007,107.957,808.007,108.007,101.386.501.900
28. Feb. 20247.917,107.963,807.886,907.959,507.959,502.508.968.100
27. Feb. 20247.922,207.939,107.892,907.917,107.917,101.476.135.800
26. Feb. 20247.908,107.923,707.863,507.922,207.922,201.297.063.700
25. Feb. 20247.899,207.938,707.890,607.908,107.908,101.371.289.000
22. Feb. 20247.865,307.918,107.865,307.899,207.899,201.510.153.400
21. Feb. 20247.860,007.870,307.839,107.865,307.865,302.603.805.600
20. Feb. 20247.860,007.866,607.842,507.851,807.851,801.367.416.700
19. Feb. 20247.913,307.923,107.880,407.911,507.911,501.445.186.400
18. Feb. 20247.905,607.931,307.901,107.913,307.913,301.192.043.400
15. Feb. 20247.851,707.927,007.851,707.905,607.905,601.420.785.600
14. Feb. 20247.790,507.865,007.782,907.851,707.851,701.365.125.700
13. Feb. 20247.847,807.847,807.731,007.790,507.790,501.221.097.700
12. Feb. 20247.860,307.878,307.843,707.847,807.847,801.091.491.000
11. Feb. 20247.884,707.884,707.854,007.860,307.860,30793.953.100
08. Feb. 20247.875,207.894,707.866,507.884,707.884,70985.545.400
07. Feb. 20247.850,907.897,407.850,907.875,207.875,201.035.531.700
06. Feb. 20247.850,907.891,807.850,907.860,907.860,90197.109.800
05. Feb. 20247.855,407.855,407.769,207.808,907.808,901.018.221.400
04. Feb. 20247.931,607.931,607.824,907.855,407.855,40885.414.300
01. Feb. 20247.818,807.934,907.818,807.931,607.931,601.114.678.900
31. Jan. 20247.912,807.912,807.808,207.818,807.818,801.032.895.900
30. Jan. 20247.835,007.913,907.805,207.912,807.912,801.332.525.500
29. Jan. 20247.808,307.862,607.808,307.835,007.835,001.075.143.100
28. Jan. 20247.785,207.812,807.775,707.808,307.808,301.076.718.100
24. Jan. 20247.748,107.787,007.748,107.785,207.785,20920.867.400
23. Jan. 20247.742,107.766,007.728,707.748,107.748,10976.061.900
22. Jan. 20247.702,307.757,907.702,307.742,107.742,10989.087.900
21. Jan. 20247.652,307.708,507.652,307.702,307.702,301.102.106.400
18. Jan. 20247.575,607.678,807.575,607.652,307.652,301.023.901.500
17. Jan. 20247.575,607.677,107.575,607.674,307.674,30253.393.600
16. Jan. 20247.647,107.650,707.604,007.622,507.622,501.066.430.600
15. Jan. 20247.730,107.730,107.632,907.647,107.647,10923.104.000
14. Jan. 20247.730,507.739,407.709,707.730,107.730,10898.120.900
11. Jan. 20247.736,807.736,807.705,507.730,507.730,50857.925.600
10. Jan. 20247.702,707.748,407.702,107.736,807.736,80843.201.500
09. Jan. 20247.749,507.749,507.697,107.702,707.702,70913.555.000
08. Jan. 20247.676,807.770,507.676,807.749,507.749,50841.846.600
07. Jan. 20247.718,407.732,507.667,307.676,807.676,80872.107.900
04. Jan. 20247.730,607.750,307.717,507.718,407.718,40681.984.100
03. Jan. 20247.757,307.763,307.714,807.730,607.730,60754.754.300
02. Jan. 20247.867,407.867,407.755,807.757,307.757,30754.620.300
01. Jan. 20247.829,507.870,907.823,207.867,407.867,40276.833.400
28. Dez. 20237.852,107.852,107.815,607.829,507.829,50647.413.500
27. Dez. 20237.796,707.852,107.796,707.852,107.852,10665.089.300
26. Dez. 20237.730,207.823,007.730,207.796,707.796,70663.624.500
21. Dez. 20237.727,807.747,807.722,107.730,207.730,20975.485.100
20. Dez. 20237.764,007.764,007.711,207.727,807.727,801.147.398.800
19. Dez. 20237.715,907.778,507.715,907.764,007.764,001.169.072.100
18. Dez. 20237.649,607.719,507.648,407.715,907.715,901.124.059.000
17. Dez. 20237.661,907.667,407.629,707.649,607.649,601.028.189.900
14. Dez. 20237.599,407.683,707.599,407.661,907.661,903.025.111.400
13. Dez. 20237.469,107.599,407.469,107.599,407.599,401.506.091.200
12. Dez. 20237.446,407.483,407.446,007.469,107.469,101.049.124.400
11. Dez. 20237.410,107.452,907.408,107.446,407.446,401.120.774.200
10. Dez. 20237.405,607.438,507.400,907.410,207.410,201.129.096.900
07. Dez. 20237.384,707.405,607.355,407.405,607.405,601.109.077.700
06. Dez. 20237.386,707.389,107.360,907.384,707.384,701.332.939.000
05. Dez. 20237.269,807.401,007.269,807.386,707.386,701.311.918.800
04. Dez. 20237.336,107.336,107.248,807.269,807.269,801.335.491.600
03. Dez. 20237.285,107.378,207.285,107.336,107.336,101.469.340.400
30. Nov. 20237.297,707.297,707.254,607.285,107.285,101.029.382.100
29. Nov. 20237.245,807.297,707.232,407.297,707.297,702.627.747.600
28. Nov. 20237.223,107.264,207.222,207.245,807.245,801.140.094.300
27. Nov. 20237.192,807.255,407.191,007.223,107.223,101.012.974.100
26. Nov. 20237.244,107.257,607.192,807.192,807.192,80829.412.100
23. Nov. 20237.234,207.268,107.233,407.244,107.244,10691.793.500
22. Nov. 20237.277,807.277,807.231,307.234,207.234,20987.930.300
21. Nov. 20237.289,307.295,507.265,507.277,807.277,801.033.944.500
20. Nov. 20237.268,707.299,707.268,707.289,307.289,301.158.146.000
19. Nov. 20237.261,007.282,507.259,907.268,707.268,701.029.496.800
16. Nov. 20237.269,507.273,607.248,407.261,007.261,001.131.286.700
15. Nov. 20237.316,707.320,807.260,607.269,507.269,501.082.136.300
14. Nov. 20237.207,107.334,407.207,107.316,707.316,701.168.887.800
13. Nov. 20237.145,007.212,607.145,007.207,107.207,101.075.897.000
12. Nov. 20237.176,607.185,407.145,007.145,007.145,001.038.490.800
09. Nov. 20237.215,107.218,107.164,707.176,607.176,601.154.261.300
08. Nov. 20237.198,407.245,007.198,407.215,107.215,101.393.295.200
07. Nov. 20237.176,607.200,507.167,607.198,407.198,401.322.483.300
06. Nov. 20237.192,307.195,107.149,507.176,607.176,60965.991.300
05. Nov. 20237.175,107.203,707.175,107.192,307.192,301.106.088.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...