Deutsche Märkte schließen in 33 Minuten

S&P/ASX 200 Materials (^AXMJ)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
17.047,80-99,10 (-0,58%)
Börsenschluss: 05:09PM AEST
Zeitraum:
27. Juni 2023 - 27. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juni 202417.146,9017.146,9016.827,8017.047,8017.047,80-
25. Juni 202416.874,3017.146,9016.873,9017.146,9017.146,90239.997.500
24. Juni 202417.020,5017.020,5016.795,3016.839,5016.839,50222.274.300
21. Juni 202417.023,2017.094,8016.936,3017.020,5017.020,50805.980.400
20. Juni 202417.029,5017.061,3016.951,3017.023,2017.023,20302.502.100
19. Juni 202417.030,8017.093,3016.980,6017.029,5017.029,50210.977.600
18. Juni 202417.019,4017.093,7016.924,4017.030,8017.030,80-
17. Juni 202417.205,5017.205,5017.017,3017.019,4017.019,40249.125.900
14. Juni 202417.307,5017.337,1017.163,3017.205,5017.205,50212.997.700
13. Juni 202417.390,5017.452,6017.281,8017.307,5017.307,50228.905.100
12. Juni 202417.511,1017.511,1017.333,8017.390,5017.390,50227.385.000
11. Juni 202417.975,4017.975,4017.463,5017.511,1017.511,10271.348.900
07. Juni 202417.840,7018.045,0017.840,7017.975,4017.975,40204.714.400
06. Juni 202417.770,1017.889,7017.770,1017.840,7017.840,70178.454.600
05. Juni 202417.970,0017.970,0017.709,3017.770,1017.770,10202.695.600
04. Juni 202418.131,6018.131,6017.952,5017.970,0017.970,00143.801.600
03. Juni 202418.057,4018.275,8018.057,4018.131,6018.131,60153.939.200
31. Mai 202417.907,5018.066,8017.882,9018.057,4018.057,40408.199.300
30. Mai 202418.247,2018.247,2017.878,0017.907,5017.907,50224.370.900
29. Mai 202418.376,0018.378,2018.247,2018.247,2018.247,20205.861.000
28. Mai 202418.397,2018.493,3018.376,0018.376,0018.376,00153.852.700
27. Mai 202418.372,6018.433,6018.341,8018.397,2018.397,20155.654.100
24. Mai 202418.448,2018.448,2018.226,2018.303,9018.303,90158.329.900
23. Mai 202418.854,4018.854,4018.366,0018.448,2018.448,20205.033.500
22. Mai 202418.804,4018.941,2018.804,4018.854,4018.854,40177.762.200
21. Mai 202418.940,1019.001,6018.754,1018.804,4018.804,40215.005.200
20. Mai 202418.581,2018.986,9018.581,2018.940,1018.940,10209.627.500
17. Mai 202418.509,7018.634,0018.509,7018.581,2018.581,20191.978.400
16. Mai 202418.276,1018.559,5018.276,1018.509,7018.509,70227.868.700
15. Mai 202418.061,0018.403,0018.061,0018.276,1018.276,10136.034.800
14. Mai 202418.126,3018.126,3018.024,6018.061,0018.061,00176.136.100
13. Mai 202418.129,8018.208,3018.060,3018.126,3018.126,30149.698.500
10. Mai 202418.141,2018.250,5018.102,3018.129,8018.129,80182.525.200
09. Mai 202418.230,8018.230,8018.099,9018.141,2018.141,20153.681.800
08. Mai 202418.256,7018.264,1018.184,1018.230,8018.230,80152.740.300
07. Mai 202417.992,1018.256,7017.992,1018.256,7018.256,70172.237.500
06. Mai 202417.832,1018.018,2017.832,1017.992,1017.992,10159.878.400
03. Mai 202417.800,4017.888,2017.800,4017.832,1017.832,10256.089.600
02. Mai 202417.728,2017.844,9017.728,2017.800,4017.800,40240.393.800
01. Mai 202418.049,7018.049,7017.669,1017.728,2017.728,20191.905.200
30. Apr. 202417.977,4018.169,7017.977,4018.049,7018.049,70243.033.700
29. Apr. 202417.886,6017.980,5017.864,4017.977,4017.977,40201.161.300
26. Apr. 202418.132,0018.132,0017.786,6017.886,6017.886,60189.057.300
24. Apr. 202418.157,6018.194,0017.951,5018.132,0018.132,00179.215.600
23. Apr. 202418.204,2018.237,0018.117,8018.157,6018.157,60200.345.600
22. Apr. 202418.010,8018.344,9018.010,8018.204,2018.204,20177.487.500
19. Apr. 202418.209,8018.209,8017.870,1018.010,8018.010,80259.504.900
18. Apr. 202418.030,8018.302,0018.030,8018.209,8018.209,80192.997.300
17. Apr. 202418.100,1018.112,9017.981,2018.030,8018.030,80189.209.600
16. Apr. 202418.474,5018.474,5018.029,6018.100,1018.100,10323.812.800
15. Apr. 202418.410,0018.530,3018.375,1018.474,5018.474,50235.597.100
12. Apr. 202418.479,9018.479,9018.293,8018.410,0018.410,00202.930.100
11. Apr. 202418.378,3018.502,2018.221,7018.479,9018.479,90195.707.500
10. Apr. 202418.224,3018.448,7018.224,3018.378,3018.378,30190.132.800
09. Apr. 202417.958,9018.333,1017.958,9018.224,3018.224,30212.419.200
08. Apr. 202417.890,9017.987,2017.764,1017.958,9017.958,90206.133.300
05. Apr. 202418.035,2018.035,2017.791,8017.890,9017.890,90165.937.500
04. Apr. 202417.976,7018.068,1017.960,0018.035,2018.035,20227.094.300
03. Apr. 202418.135,1018.215,2017.966,2017.976,7017.976,70247.742.200
02. Apr. 202417.941,9018.180,3017.941,9018.135,1018.135,10222.073.900
28. März 202417.624,1018.014,6017.624,1017.941,9017.941,90242.261.900
27. März 202417.592,6017.624,1017.438,3017.624,1017.624,10166.287.100
26. März 202417.722,6017.801,9017.546,5017.592,6017.592,60182.013.500
25. März 202417.599,5017.830,8017.599,5017.722,6017.722,60151.036.500
22. März 202417.753,9017.790,7017.547,8017.599,5017.599,50206.144.000
21. März 202417.571,2017.772,3017.556,0017.753,9017.753,90285.837.400
20. März 202417.602,3017.697,0017.529,1017.571,2017.571,20190.286.900
19. März 202417.238,1017.629,8017.238,1017.602,3017.602,30206.097.000
18. März 202417.195,8017.260,8017.150,1017.238,1017.238,10202.373.500
15. März 202417.531,5017.531,5017.097,1017.195,8017.195,801.287.257.500
14. März 202417.213,4017.591,0017.213,4017.531,5017.531,50351.713.800
13. März 202417.343,8017.343,8017.199,3017.213,4017.213,40296.995.500
12. März 202417.338,0017.425,9017.283,2017.343,8017.343,80280.295.900
11. März 202417.793,5017.793,5017.334,3017.338,0017.338,00212.407.400
08. März 202417.771,5017.842,8017.745,7017.793,5017.793,50310.223.900
07. März 202417.775,4017.797,5017.627,9017.771,5017.771,50293.778.100
06. März 202417.879,6017.879,6017.636,7017.775,4017.775,40356.085.800
05. März 202417.779,8017.988,3017.779,8017.879,6017.879,60380.095.800
04. März 202417.909,2017.986,2017.736,5017.779,8017.779,80469.183.000
01. März 202417.559,9017.934,7017.559,9017.909,2017.909,20466.103.600
29. Feb. 202417.507,7017.625,9017.367,1017.559,9017.559,901.090.091.200
28. Feb. 202417.508,0017.655,4017.498,0017.507,7017.507,70421.806.300
27. Feb. 202417.576,1017.576,1017.334,2017.508,0017.508,00327.072.200
26. Feb. 202417.640,6017.791,3017.528,7017.576,1017.576,10-
23. Feb. 202417.629,1017.724,2017.536,9017.640,6017.640,60481.576.200
22. Feb. 202417.587,7017.674,5017.512,4017.629,1017.629,101.570.162.700
21. Feb. 202417.587,7017.657,9017.512,4017.612,4017.612,401.137.246.700
20. Feb. 202418.036,2018.053,3017.686,7017.838,7017.838,70383.477.500
19. Feb. 202417.946,0018.281,7017.946,0018.036,2018.036,20359.152.000
16. Feb. 202417.680,8017.991,0017.680,8017.946,0017.946,00427.093.800
15. Feb. 202417.798,9017.830,8017.577,0017.680,8017.680,80380.566.500
14. Feb. 202417.962,5017.962,5017.623,6017.798,9017.798,90445.199.100
13. Feb. 202417.969,6018.085,6017.942,3017.962,5017.962,50227.005.500
12. Feb. 202418.072,1018.072,1017.931,1017.969,6017.969,6087.549.700
09. Feb. 202418.123,5018.169,1018.065,7018.072,1018.072,10215.928.600
08. Feb. 202418.125,2018.212,7018.074,7018.123,5018.123,50208.854.300
07. Feb. 202418.125,2018.171,8018.093,8018.096,5018.096,5047.604.200
06. Feb. 202418.141,1018.141,1017.832,6017.935,4017.935,40212.618.200
05. Feb. 202418.637,5018.637,5018.140,8018.141,1018.141,10215.036.300
02. Feb. 202418.405,8018.676,5018.405,8018.637,5018.637,50234.657.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...