Deutsche Märkte schließen in 3 Stunden 21 Minuten

S&P/NZX 50 INDEX GROSS ( GROSS (^NZ50)

NZSE - NZSE Verzögerter Preis. Währung in NZD
Zur Watchlist hinzufügen
11.771,81+100,62 (+0,86%)
Börsenschluss: 05:55PM NZST
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NZD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 202411.671,1911.771,8111.654,1111.771,8111.771,81-
19. Juni 202411.767,4011.767,4011.658,4111.671,1911.671,1956.512.200
18. Juni 202411.698,5111.835,3211.693,6911.767,4011.767,4023.448.700
17. Juni 202411.864,8911.864,8911.690,0911.698,5111.698,5120.298.800
14. Juni 202411.872,6411.885,8911.817,3811.864,8911.864,8917.200.200
13. Juni 202411.741,8811.872,6411.741,8811.872,6411.872,6424.918.000
12. Juni 202411.785,4811.811,1111.741,8811.741,8811.741,8824.897.000
11. Juni 202411.787,5711.829,8811.770,0611.785,4811.785,4832.091.400
10. Juni 202411.856,5611.856,9111.757,6611.787,5711.787,5716.095.200
07. Juni 202411.973,0111.973,0111.849,0511.856,5611.856,5629.986.000
06. Juni 202411.996,7112.006,9711.872,1011.973,0111.973,0129.173.800
05. Juni 202411.880,5412.026,5011.846,3311.996,7111.996,7129.935.300
04. Juni 202411.867,2911.891,2111.754,7311.880,5411.880,5428.232.100
31. Mai 202411.557,2111.867,2911.557,2111.867,2911.867,2989.830.700
30. Mai 202411.557,2111.632,3611.557,2111.630,9411.630,94834.200
29. Mai 202411.682,5111.757,9011.678,5511.678,6811.678,6823.167.800
28. Mai 202411.756,0011.779,8611.682,5111.682,5111.682,5125.453.900
27. Mai 202411.783,3911.783,3911.709,9511.756,0011.756,0064.205.300
24. Mai 202411.809,4811.809,9811.681,7111.783,3911.783,3928.053.000
23. Mai 202411.732,2811.809,4811.700,0411.809,4811.809,4824.850.900
22. Mai 202411.675,9911.768,8711.651,2611.732,2811.732,2824.919.400
21. Mai 202411.735,7111.735,7111.672,1311.675,9911.675,9920.959.800
20. Mai 202411.699,7911.739,4511.661,0011.735,7111.735,7123.026.400
17. Mai 202411.728,0611.737,4111.648,5511.699,7911.699,7919.099.700
16. Mai 202411.525,8811.728,0611.525,8811.728,0611.728,0630.725.400
15. Mai 202411.618,0911.618,0911.525,8811.525,8811.525,8824.322.400
14. Mai 202411.652,1611.659,0311.602,9711.618,0911.618,0934.259.500
13. Mai 202411.755,1711.757,5211.621,1311.652,1611.652,1619.254.800
10. Mai 202411.746,5811.757,8511.704,7711.755,1711.755,1721.333.100
09. Mai 202411.782,8911.785,3611.694,4011.746,5811.746,5820.857.800
08. Mai 202411.800,7811.804,6411.734,7011.782,8911.782,8926.132.500
07. Mai 202411.820,7811.840,8911.756,5311.800,7811.800,7826.103.800
06. Mai 202411.938,0811.938,0811.810,5411.820,7811.820,7839.847.900
03. Mai 202411.874,0411.938,0811.809,5911.938,0811.938,0819.920.200
02. Mai 202411.867,5811.875,8311.833,4111.874,0411.874,0425.861.800
01. Mai 202411.957,5011.957,5011.845,4011.867,5811.867,5820.514.900
30. Apr. 202411.916,2411.957,5011.878,4511.957,5011.957,5027.849.800
29. Apr. 202411.805,0911.916,2411.801,9911.916,2411.916,2424.123.000
26. Apr. 202411.946,4311.968,4511.801,6811.805,0911.805,0917.919.400
24. Apr. 202411.803,2811.946,4311.784,5311.946,4311.946,4318.221.600
23. Apr. 202411.852,8011.852,8011.796,0711.803,2811.803,2822.843.600
22. Apr. 202411.796,2111.854,4311.731,0411.852,8011.852,8015.310.300
19. Apr. 202411.836,0411.836,0411.727,2811.796,2111.796,2123.080.000
18. Apr. 202411.875,3511.875,3511.730,9811.836,0411.836,0421.440.200
17. Apr. 202411.804,8411.889,1211.762,2811.875,3511.875,3516.409.900
16. Apr. 202411.916,7811.916,7811.790,5811.804,8411.804,8415.651.900
15. Apr. 202411.931,3211.931,3211.790,8611.916,7811.916,7817.429.700
12. Apr. 202411.934,3111.934,3111.840,5711.931,3211.931,3218.854.000
11. Apr. 202411.971,9211.971,9211.845,0411.934,3111.934,3121.212.000
10. Apr. 202411.916,7811.971,9211.868,4711.971,9211.971,9215.090.400
09. Apr. 202411.916,7811.917,9311.869,9311.883,5411.883,54720.000
08. Apr. 202412.012,2412.012,2411.925,4011.973,5911.973,5916.870.500
05. Apr. 202412.035,2612.035,8211.927,6212.012,2412.012,2419.252.300
04. Apr. 202412.040,4912.040,4911.996,2912.035,2612.035,2622.894.800
03. Apr. 202412.095,8512.095,8511.956,9212.040,4912.040,4922.917.900
02. Apr. 202412.105,2912.105,2912.027,8112.095,8512.095,8516.211.200
28. März 202412.010,6612.117,9411.950,7812.105,2912.105,2938.010.900
27. März 202412.031,8112.035,7711.981,5512.010,6612.010,6628.348.400
26. März 202412.067,0312.078,0011.988,0512.031,8112.031,8128.396.800
25. März 202412.067,0312.067,0312.006,2612.014,1212.014,12820.300
22. März 202411.915,7112.002,4711.915,7111.978,6211.978,6224.410.700
21. März 202411.832,7111.915,7111.781,5111.915,7111.915,7122.943.900
20. März 202411.817,9111.832,7111.768,7011.832,7111.832,7122.042.800
19. März 202411.728,0111.817,9111.726,6511.817,9111.817,9125.850.900
18. März 202411.766,9811.775,2811.690,7811.728,0111.728,0122.502.400
15. März 202411.808,3311.808,3311.704,0311.766,9811.766,98115.959.700
14. März 202411.809,0211.812,3111.757,9111.808,3311.808,3320.305.700
13. März 202411.829,1811.836,9711.770,8411.809,0211.809,0222.660.200
12. März 202411.873,6711.875,0911.798,3011.829,1811.829,1819.014.800
11. März 202411.923,7211.924,1211.821,7311.873,6711.873,6715.839.600
08. März 202411.803,9311.923,7211.786,3511.923,7211.923,7221.746.600
07. März 202411.803,9311.821,8911.786,3511.814,8011.814,801.410.300
06. März 202411.795,9011.827,4211.795,9011.825,8411.825,841.403.800
05. März 202411.753,0211.758,2111.661,3811.685,2111.685,212.240.600
04. März 202411.724,2111.737,1011.694,5011.712,2011.712,202.129.200
01. März 202411.741,4711.744,3911.683,4011.744,3911.744,3924.260.400
29. Feb. 202411.741,4711.742,7111.683,4011.696,4311.696,431.516.300
28. Feb. 202411.763,3211.774,7511.698,0511.698,0511.698,05239.662.100
27. Feb. 202411.694,6011.695,1711.654,5011.662,7211.662,722.103.700
26. Feb. 202411.709,8911.709,8911.654,9811.664,4011.664,401.932.600
23. Feb. 202411.690,2511.728,2511.682,7411.719,8211.719,8227.053.700
22. Feb. 202411.690,2511.721,2611.690,2511.720,6911.720,692.847.900
21. Feb. 202411.590,4711.642,4811.572,3811.635,5211.635,522.107.600
20. Feb. 202411.571,2211.571,2211.514,6811.550,3511.550,353.415.000
19. Feb. 202411.653,2711.653,2711.653,2711.653,2711.653,27-
16. Feb. 202411.640,0411.724,4811.629,7211.724,4811.724,4821.308.200
15. Feb. 202411.640,0411.655,9511.629,7211.655,2911.655,292.833.800
14. Feb. 202411.661,3211.674,3211.639,3211.654,2211.654,224.542.600
13. Feb. 202411.739,6811.739,6811.654,2611.657,4711.657,472.582.700
12. Feb. 202411.757,9711.763,7611.716,6011.727,4711.727,471.184.200
09. Feb. 202411.872,3311.872,3311.782,2411.862,9511.862,9517.965.300
08. Feb. 202411.872,3311.872,3311.806,4711.808,5011.808,503.029.700
07. Feb. 202411.952,1711.952,1711.921,4611.925,1311.925,131.292.800
05. Feb. 202411.931,2311.931,2311.844,9311.928,7011.928,7012.985.900
02. Feb. 202411.916,7811.974,9911.916,7811.931,2311.931,2324.266.600
01. Feb. 202411.916,7811.948,4011.916,7811.940,4911.940,493.303.100
31. Jan. 202411.872,1011.876,0511.827,9211.843,6511.843,651.025.100
30. Jan. 202411.914,4011.915,2311.834,4811.844,5011.844,501.683.900
29. Jan. 202411.911,8911.911,8911.863,8011.878,0511.878,051.695.900
26. Jan. 202411.889,6311.889,6311.816,9111.875,0311.875,0312.881.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...