Deutsche Märkte geschlossen

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

NZSE - NZSE Verzögerter Preis. Währung in NZD
Zur Watchlist hinzufügen
12.676,50+6,26 (+0,05%)
Börsenschluss: 06:01PM NZDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NZD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 202112.670,2412.759,0712.647,7412.676,5012.676,5027.448.200
02. Dez. 202112.670,2412.755,8312.670,2412.752,7812.752,782.852.000
01. Dez. 202112.724,2912.738,2012.700,1412.700,2212.700,222.020.800
30. Nov. 202112.718,9112.721,2212.643,7812.699,5412.699,544.069.400
29. Nov. 202112.531,6612.630,7112.531,6612.627,9012.627,903.173.900
26. Nov. 202112.794,6112.794,6112.576,5812.628,8912.628,8947.855.000
25. Nov. 202112.794,6112.794,6112.739,5012.743,8612.743,865.137.100
24. Nov. 202112.766,7912.852,2412.766,7912.849,9712.849,978.293.800
23. Nov. 202112.688,5312.702,3512.662,0412.699,3312.699,334.821.800
22. Nov. 202112.607,6412.674,1612.607,6412.650,4612.650,464.462.500
19. Nov. 202112.800,3312.800,3312.711,9312.740,1212.740,1224.634.500
18. Nov. 202112.800,3312.800,3312.750,9712.758,9812.758,982.419.700
17. Nov. 202112.837,4012.842,4512.759,6712.783,6612.783,665.184.300
16. Nov. 202112.902,7112.910,7812.881,9012.903,0812.903,083.781.600
15. Nov. 202112.964,4612.976,2512.934,6212.957,4612.957,462.114.000
12. Nov. 202113.026,9113.026,9112.908,1512.908,1512.908,1532.387.800
11. Nov. 202113.026,9113.026,9112.929,1212.975,7212.975,7210.798.600
10. Nov. 202113.022,4613.052,6013.022,4613.052,6013.052,604.079.000
09. Nov. 202113.090,5813.090,5813.003,7413.025,5713.025,574.357.900
08. Nov. 202113.041,3013.052,5713.018,7613.032,0313.032,034.131.600
05. Nov. 202112.943,9413.074,6112.943,9413.074,6113.074,6126.067.900
04. Nov. 202112.993,8313.006,2112.943,9412.943,9412.943,9429.721.300
03. Nov. 202112.992,5013.053,5812.968,1812.993,8312.993,8325.045.300
02. Nov. 202113.030,3113.048,4912.965,2612.992,5012.992,5022.934.300
01. Nov. 202113.099,8213.099,8213.011,8413.030,3113.030,3117.947.900
29. Okt. 202112.970,9913.099,8212.951,2813.099,8213.099,8242.508.500
28. Okt. 202113.020,2613.020,2612.939,1212.970,9912.970,9927.331.300
27. Okt. 202113.075,4113.075,4112.996,6813.020,2613.020,2632.849.300
26. Okt. 202113.093,2413.142,0213.068,3213.075,4113.075,4126.564.500
22. Okt. 202113.125,9813.176,6313.093,2413.093,2413.093,2428.447.200
21. Okt. 202113.114,2413.167,1513.084,9413.125,9813.125,9823.161.100
20. Okt. 202113.065,9213.145,9613.065,9213.114,2413.114,2426.128.400
19. Okt. 202112.998,5113.065,9212.987,2013.065,9213.065,9226.309.700
18. Okt. 202113.012,1913.060,9112.987,1712.998,5112.998,5128.060.000
15. Okt. 202113.048,4913.126,7713.002,4413.012,1913.012,1943.962.400
14. Okt. 202113.025,1813.118,3213.025,1813.048,4913.048,4934.070.800
13. Okt. 202112.996,2613.040,2712.992,5113.025,1813.025,1837.498.900
12. Okt. 202113.019,3713.019,3712.967,9112.996,2612.996,2645.034.900
11. Okt. 202113.086,6013.126,9613.019,3713.019,3713.019,3735.541.000
08. Okt. 202113.104,6113.151,1913.086,6013.086,6013.086,6023.529.900
07. Okt. 202113.166,4413.166,4413.090,2113.104,6113.104,6125.144.100
06. Okt. 202113.199,9913.256,1813.141,5313.166,4413.166,4423.911.100
05. Okt. 202113.337,2713.337,2713.141,8113.199,9913.199,9927.029.200
04. Okt. 202113.279,1513.340,8213.279,1513.337,2713.337,2721.037.300
01. Okt. 202113.275,7613.297,4113.179,0413.279,1513.279,1520.831.700
30. Sept. 202113.119,7913.275,7613.116,7713.275,7613.275,7636.768.800
29. Sept. 202113.174,3813.189,2313.039,6113.119,7913.119,7926.357.900
28. Sept. 202113.227,7013.268,1513.174,3813.174,3813.174,3839.847.200
27. Sept. 202113.259,5513.305,9513.227,7013.227,7013.227,7029.877.100
24. Sept. 202113.305,9213.339,0113.259,5513.259,5513.259,5528.200.000
23. Sept. 202113.215,8013.317,4613.211,5413.305,9213.305,9228.449.100
22. Sept. 202113.176,9413.244,3713.143,7713.215,8013.215,8022.572.700
21. Sept. 202113.178,5813.178,5813.044,0913.176,9413.176,9425.621.600
20. Sept. 202113.234,5513.234,5513.123,6413.178,5813.178,5821.811.800
17. Sept. 202113.079,5113.234,5513.079,5113.234,5513.234,55152.303.900
16. Sept. 202113.132,4913.136,3013.054,7413.079,5113.079,5124.602.600
15. Sept. 202113.108,6113.113,0513.058,0213.099,3013.099,3041.475.800
14. Sept. 202113.178,4713.178,4713.077,8213.108,6113.108,6139.603.300
13. Sept. 202113.070,7113.170,8913.034,7113.170,8913.170,8927.308.100
10. Sept. 202113.095,7713.136,6313.064,3913.064,3913.064,3929.455.100
09. Sept. 202113.202,3013.210,2013.095,7713.095,7713.095,7737.641.600
08. Sept. 202113.324,9213.324,9213.193,0113.193,0113.193,0136.039.900
07. Sept. 202113.300,0313.331,0313.279,3613.321,9913.321,9929.538.800
06. Sept. 202113.291,0913.300,0313.233,8813.300,0313.300,0327.534.900
03. Sept. 202113.280,4713.321,0113.267,9013.288,8713.288,8744.188.500
02. Sept. 202113.243,4913.280,4713.193,0113.280,4713.280,4757.414.200
01. Sept. 202113.221,4413.250,3213.170,4413.243,4913.243,4959.464.000
31. Aug. 202113.184,1713.253,8013.184,1713.218,8313.218,8369.961.500
30. Aug. 202113.059,7913.192,0313.059,7913.180,5813.180,5834.839.700
27. Aug. 202113.051,6213.106,2513.045,0013.059,7913.059,7942.102.100
26. Aug. 202113.204,6113.204,6113.024,9913.051,6213.051,6249.207.600
25. Aug. 202113.071,8613.181,1213.071,8613.173,4813.173,4849.984.600
24. Aug. 202113.064,0713.150,7813.046,6113.071,8613.071,8646.391.800
23. Aug. 202112.940,4913.108,5012.940,4913.064,0713.064,0740.269.400
20. Aug. 202112.956,9712.976,8712.923,9712.940,4912.940,4932.337.600
19. Aug. 202112.718,8812.956,9712.718,8812.956,9712.956,9734.398.100
18. Aug. 202112.635,3212.740,9212.557,0912.718,8812.718,8843.352.800
17. Aug. 202112.720,1512.813,3212.635,3212.635,3212.635,3256.360.600
16. Aug. 202112.764,0612.804,1912.715,4912.720,1512.720,1540.104.400
13. Aug. 202112.681,8112.812,6112.681,8112.764,0612.764,0635.523.700
12. Aug. 202112.748,0712.760,5312.662,8512.681,8112.681,8138.100.300
11. Aug. 202112.764,2312.788,2212.737,5212.748,0712.748,0741.335.500
10. Aug. 202112.700,8312.764,9312.700,8312.764,2312.764,2333.186.200
09. Aug. 202112.770,0012.818,7712.700,8312.700,8312.700,8342.032.400
06. Aug. 202112.754,3312.799,3412.728,4712.770,0012.770,00-
05. Aug. 202112.797,2912.797,6112.730,7712.753,7612.753,7622.065.800
04. Aug. 202112.700,5012.797,2912.700,5012.797,2912.797,2927.888.600
03. Aug. 202112.702,9712.776,8012.700,5012.700,5012.700,5028.260.100
02. Aug. 202112.594,5212.702,9712.594,5212.702,9712.702,9718.609.600
30. Juli 202112.728,8512.752,4512.584,8812.594,5212.594,5239.634.300
29. Juli 202112.595,3212.728,8512.595,3212.728,8512.728,8529.613.900
28. Juli 202112.590,3112.637,0412.564,5312.595,3212.595,3229.068.600
27. Juli 202112.673,2312.703,9312.586,9912.590,3112.590,3128.322.800
26. Juli 202112.736,3212.787,9512.670,4912.673,2312.673,2322.071.500
23. Juli 202112.720,8412.737,4912.690,0512.736,3212.736,3234.720.300
22. Juli 202112.709,1412.734,7812.675,5312.720,8412.720,8494.750.500
21. Juli 202112.650,8412.728,4912.650,8412.709,1412.709,1452.701.500
20. Juli 202112.652,0912.652,0912.543,7912.650,8412.650,8440.610.300
19. Juli 202112.673,1512.690,5212.614,0512.652,0912.652,0919.242.300
16. Juli 202112.671,1612.699,2512.631,6412.673,1512.673,1532.848.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...