Deutsche Märkte öffnen in 4 Stunden 20 Minuten
Nikkei 225
32.044,46 -327,44 (-1,01%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.120,73 +130,54 (+0,52%) CMC Crypto 200
565,80 +3,15 (+0,56%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
S&P/NZX 50 INDEX GROSS ( GROSS (^NZ50)
NZSE - NZSE Verzögerter Preis. Währung in NZD
Zur Watchlist hinzufügen
Ab 03:19PM NZDT. Markt geöffnet.
Zeitraum:
28. Sept. 2022 - 28. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NZD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Sept. 2023 | 11.319,57 | 11.319,57 | 11.225,60 | 11.284,15 | 11.284,15 | - |
| 27. Sept. 2023 | 11.342,87 | 11.349,01 | 11.260,74 | 11.316,81 | 11.316,81 | 22.144.700 |
| 26. Sept. 2023 | 11.377,12 | 11.391,74 | 11.326,81 | 11.342,87 | 11.342,87 | 17.156.200 |
| 25. Sept. 2023 | 11.377,12 | 11.391,74 | 11.365,99 | 11.385,45 | 11.385,45 | 2.563.900 |
| 22. Sept. 2023 | 11.318,74 | 11.372,62 | 11.221,76 | 11.372,62 | 11.372,62 | 23.594.700 |
| 21. Sept. 2023 | 11.324,82 | 11.346,80 | 11.295,92 | 11.318,74 | 11.318,74 | 16.662.100 |
| 20. Sept. 2023 | 11.344,52 | 11.351,32 | 11.299,32 | 11.324,82 | 11.324,82 | 20.948.100 |
| 19. Sept. 2023 | 11.397,00 | 11.397,00 | 11.329,33 | 11.344,52 | 11.344,52 | 18.074.300 |
| 18. Sept. 2023 | 11.347,73 | 11.405,39 | 11.312,80 | 11.397,00 | 11.397,00 | 17.017.000 |
| 15. Sept. 2023 | 11.313,53 | 11.365,26 | 11.290,27 | 11.347,73 | 11.347,73 | 122.834.400 |
| 14. Sept. 2023 | 11.357,12 | 11.400,63 | 11.284,92 | 11.313,53 | 11.313,53 | 25.735.800 |
| 13. Sept. 2023 | 11.298,70 | 11.357,12 | 11.264,49 | 11.357,12 | 11.357,12 | 20.265.300 |
| 12. Sept. 2023 | 11.302,41 | 11.317,04 | 11.266,83 | 11.298,70 | 11.298,70 | 18.474.300 |
| 11. Sept. 2023 | 11.344,11 | 11.365,13 | 11.284,32 | 11.302,41 | 11.302,41 | 19.210.500 |
| 08. Sept. 2023 | 11.426,84 | 11.448,12 | 11.323,07 | 11.344,11 | 11.344,11 | 23.152.200 |
| 07. Sept. 2023 | 11.427,66 | 11.461,48 | 11.397,72 | 11.426,84 | 11.426,84 | 25.017.200 |
| 06. Sept. 2023 | 11.437,25 | 11.469,17 | 11.393,17 | 11.427,66 | 11.427,66 | 24.625.000 |
| 05. Sept. 2023 | 11.513,04 | 11.524,94 | 11.436,62 | 11.437,25 | 11.437,25 | 28.678.100 |
| 04. Sept. 2023 | 11.528,73 | 11.528,73 | 11.473,40 | 11.513,04 | 11.513,04 | 25.538.200 |
| 01. Sept. 2023 | 11.554,48 | 11.554,48 | 11.491,61 | 11.528,73 | 11.528,73 | 130.609.100 |
| 31. Aug. 2023 | 11.521,12 | 11.554,48 | 11.455,71 | 11.554,48 | 11.554,48 | 75.930.000 |
| 30. Aug. 2023 | 11.528,12 | 11.529,94 | 11.473,40 | 11.521,12 | 11.521,12 | 27.300.100 |
| 29. Aug. 2023 | 11.479,01 | 11.538,55 | 11.432,22 | 11.528,12 | 11.528,12 | 21.262.700 |
| 28. Aug. 2023 | 11.467,66 | 11.501,31 | 11.448,93 | 11.479,01 | 11.479,01 | 16.937.800 |
| 25. Aug. 2023 | 11.502,13 | 11.503,50 | 11.431,67 | 11.467,66 | 11.467,66 | 18.941.400 |
| 24. Aug. 2023 | 11.571,93 | 11.571,93 | 11.492,80 | 11.502,13 | 11.502,13 | 23.110.300 |
| 23. Aug. 2023 | 11.485,26 | 11.571,93 | 11.482,32 | 11.571,93 | 11.571,93 | 20.854.400 |
| 22. Aug. 2023 | 11.458,69 | 11.489,18 | 11.423,94 | 11.485,26 | 11.485,26 | 21.373.600 |
| 21. Aug. 2023 | 11.611,19 | 11.611,19 | 11.441,55 | 11.458,69 | 11.458,69 | 28.067.200 |
| 18. Aug. 2023 | 11.651,58 | 11.651,58 | 11.550,06 | 11.611,19 | 11.611,19 | 18.479.800 |
| 17. Aug. 2023 | 11.763,11 | 11.763,11 | 11.600,49 | 11.651,58 | 11.651,58 | 21.143.200 |
| 16. Aug. 2023 | 11.820,74 | 11.820,74 | 11.692,30 | 11.763,11 | 11.763,11 | 20.909.200 |
| 15. Aug. 2023 | 11.826,42 | 11.837,20 | 11.772,85 | 11.820,74 | 11.820,74 | 25.281.900 |
| 14. Aug. 2023 | 11.826,42 | 11.826,42 | 11.777,40 | 11.777,40 | 11.777,40 | 1.561.100 |
| 11. Aug. 2023 | 11.811,77 | 11.836,71 | 11.778,84 | 11.836,71 | 11.836,71 | 18.607.400 |
| 10. Aug. 2023 | 11.838,26 | 11.858,52 | 11.801,31 | 11.811,77 | 11.811,77 | 24.864.600 |
| 09. Aug. 2023 | 11.868,75 | 11.868,75 | 11.830,44 | 11.838,26 | 11.838,26 | 16.450.000 |
| 08. Aug. 2023 | 11.934,24 | 11.934,24 | 11.864,34 | 11.868,75 | 11.868,75 | 28.069.200 |
| 07. Aug. 2023 | 11.943,20 | 11.943,20 | 11.909,71 | 11.934,24 | 11.934,24 | 11.973.300 |
| 04. Aug. 2023 | 11.936,62 | 11.957,10 | 11.906,83 | 11.943,20 | 11.943,20 | 16.685.600 |
| 03. Aug. 2023 | 11.962,04 | 11.964,85 | 11.884,20 | 11.936,62 | 11.936,62 | 19.963.800 |
| 02. Aug. 2023 | 11.980,41 | 11.990,38 | 11.924,15 | 11.962,04 | 11.962,04 | 24.453.500 |
| 01. Aug. 2023 | 12.056,15 | 12.056,15 | 11.966,99 | 11.980,41 | 11.980,41 | 14.878.300 |
| 31. Juli 2023 | 11.946,74 | 12.056,15 | 11.939,73 | 12.056,15 | 12.056,15 | 33.178.500 |
| 28. Juli 2023 | 11.954,11 | 11.954,11 | 11.908,36 | 11.946,74 | 11.946,74 | 19.866.600 |
| 27. Juli 2023 | 11.954,73 | 11.999,23 | 11.921,92 | 11.954,11 | 11.954,11 | 19.543.400 |
| 26. Juli 2023 | 11.933,86 | 11.978,01 | 11.930,54 | 11.954,73 | 11.954,73 | 16.198.600 |
| 25. Juli 2023 | 12.018,23 | 12.018,23 | 11.912,09 | 11.933,86 | 11.933,86 | 14.049.700 |
| 24. Juli 2023 | 11.940,44 | 12.018,23 | 11.906,98 | 12.018,23 | 12.018,23 | 17.733.700 |
| 21. Juli 2023 | 11.932,10 | 11.958,67 | 11.903,31 | 11.940,44 | 11.940,44 | 25.269.300 |
| 20. Juli 2023 | 11.944,54 | 11.961,37 | 11.882,17 | 11.932,10 | 11.932,10 | 14.188.200 |
| 19. Juli 2023 | 11.932,81 | 11.972,41 | 11.932,81 | 11.944,54 | 11.944,54 | 14.686.100 |
| 18. Juli 2023 | 11.938,92 | 11.944,35 | 11.906,17 | 11.932,81 | 11.932,81 | 19.043.600 |
| 17. Juli 2023 | 12.013,43 | 12.047,67 | 11.923,85 | 11.938,92 | 11.938,92 | 17.033.700 |
| 13. Juli 2023 | 11.908,27 | 12.036,83 | 11.908,27 | 12.013,43 | 12.013,43 | 14.441.000 |
| 12. Juli 2023 | 11.909,81 | 11.917,28 | 11.851,42 | 11.908,27 | 11.908,27 | 26.327.800 |
| 11. Juli 2023 | 11.912,73 | 11.926,70 | 11.859,93 | 11.909,81 | 11.909,81 | 26.270.900 |
| 10. Juli 2023 | 11.980,12 | 11.980,12 | 11.887,37 | 11.912,73 | 11.912,73 | 16.809.800 |
| 07. Juli 2023 | 11.959,33 | 11.980,12 | 11.812,86 | 11.980,12 | 11.980,12 | 28.417.400 |
| 06. Juli 2023 | 12.002,46 | 12.055,20 | 11.959,33 | 11.959,33 | 11.959,33 | 36.765.700 |
| 05. Juli 2023 | 11.980,33 | 12.002,46 | 11.950,76 | 12.002,46 | 12.002,46 | 20.334.900 |
| 04. Juli 2023 | 11.916,87 | 11.980,33 | 11.875,56 | 11.980,33 | 11.980,33 | 15.992.600 |
| 03. Juli 2023 | 11.916,47 | 11.918,67 | 11.874,74 | 11.916,87 | 11.916,87 | 21.356.500 |
| 30. Juni 2023 | 11.808,12 | 11.938,37 | 11.704,37 | 11.916,47 | 11.916,47 | 44.798.400 |
| 29. Juni 2023 | 11.733,46 | 11.808,12 | 11.681,37 | 11.808,12 | 11.808,12 | 21.078.900 |
| 28. Juni 2023 | 11.649,20 | 11.749,27 | 11.644,22 | 11.733,46 | 11.733,46 | 23.696.100 |
| 27. Juni 2023 | 11.638,68 | 11.649,20 | 11.611,04 | 11.649,20 | 11.649,20 | 19.340.500 |
| 26. Juni 2023 | 11.737,55 | 11.750,91 | 11.638,68 | 11.638,68 | 11.638,68 | 16.848.900 |
| 23. Juni 2023 | 11.739,05 | 11.744,80 | 11.711,72 | 11.737,55 | 11.737,55 | 25.178.800 |
| 22. Juni 2023 | 11.776,25 | 11.776,25 | 11.698,46 | 11.739,05 | 11.739,05 | 25.270.900 |
| 21. Juni 2023 | 11.789,37 | 11.796,04 | 11.769,04 | 11.776,25 | 11.776,25 | - |
| 20. Juni 2023 | 11.750,75 | 11.789,37 | 11.737,27 | 11.789,37 | 11.789,37 | 23.279.500 |
| 19. Juni 2023 | 11.800,04 | 11.800,04 | 11.713,91 | 11.750,75 | 11.750,75 | 14.732.100 |
| 16. Juni 2023 | 11.687,45 | 11.800,04 | 11.665,62 | 11.800,04 | 11.800,04 | 69.012.400 |
| 15. Juni 2023 | 11.678,62 | 11.709,84 | 11.656,33 | 11.687,45 | 11.687,45 | 27.397.500 |
| 14. Juni 2023 | 11.652,84 | 11.678,62 | 11.576,75 | 11.678,62 | 11.678,62 | 27.805.600 |
| 13. Juni 2023 | 11.652,84 | 11.654,84 | 11.576,75 | 11.585,11 | 11.585,11 | 1.144.300 |
| 12. Juni 2023 | 11.690,34 | 11.690,34 | 11.578,31 | 11.615,55 | 11.615,55 | 18.141.100 |
| 09. Juni 2023 | 11.715,74 | 11.742,10 | 11.663,14 | 11.690,34 | 11.690,34 | 25.778.500 |
| 08. Juni 2023 | 11.759,15 | 11.759,74 | 11.663,83 | 11.715,74 | 11.715,74 | 33.496.800 |
| 07. Juni 2023 | 11.864,12 | 11.884,98 | 11.748,28 | 11.759,15 | 11.759,15 | 47.391.000 |
| 06. Juni 2023 | 11.880,90 | 11.933,78 | 11.783,85 | 11.864,12 | 11.864,12 | 27.455.900 |
| 02. Juni 2023 | 11.916,13 | 11.930,22 | 11.852,54 | 11.880,90 | 11.880,90 | 21.660.600 |
| 01. Juni 2023 | 11.813,01 | 11.916,13 | 11.813,01 | 11.916,13 | 11.916,13 | 20.139.100 |
| 31. Mai 2023 | 11.878,71 | 11.909,10 | 11.813,01 | 11.813,01 | 11.813,01 | 212.736.500 |
| 30. Mai 2023 | 11.935,65 | 11.941,35 | 11.878,71 | 11.878,71 | 11.878,71 | 27.474.900 |
| 29. Mai 2023 | 11.830,03 | 11.944,12 | 11.830,03 | 11.935,65 | 11.935,65 | 15.375.200 |
| 26. Mai 2023 | 11.959,85 | 11.960,45 | 11.821,32 | 11.830,03 | 11.830,03 | 24.985.200 |
| 25. Mai 2023 | 11.971,83 | 11.986,41 | 11.902,01 | 11.959,85 | 11.959,85 | 18.366.700 |
| 24. Mai 2023 | 11.944,20 | 11.995,27 | 11.862,42 | 11.971,83 | 11.971,83 | 25.776.000 |
| 23. Mai 2023 | 11.993,00 | 11.998,97 | 11.911,76 | 11.944,20 | 11.944,20 | 19.395.700 |
| 22. Mai 2023 | 12.099,74 | 12.119,16 | 11.973,43 | 11.993,00 | 11.993,00 | 21.352.700 |
| 19. Mai 2023 | 11.976,08 | 12.099,74 | 11.965,44 | 12.099,74 | 12.099,74 | 20.411.800 |
| 18. Mai 2023 | 11.976,08 | 11.976,08 | 11.965,44 | 11.974,17 | 11.974,17 | 519.400 |
| 17. Mai 2023 | 11.945,87 | 11.952,56 | 11.898,96 | 11.951,66 | 11.951,66 | 19.838.700 |
| 16. Mai 2023 | 11.937,60 | 11.952,64 | 11.878,97 | 11.945,87 | 11.945,87 | 32.618.300 |
| 15. Mai 2023 | 11.938,84 | 11.941,16 | 11.882,82 | 11.937,60 | 11.937,60 | 20.765.500 |
| 12. Mai 2023 | 11.887,76 | 11.943,94 | 11.857,85 | 11.938,84 | 11.938,84 | 27.926.100 |
| 11. Mai 2023 | 11.987,30 | 11.990,31 | 11.869,65 | 11.887,76 | 11.887,76 | 18.878.700 |
| 10. Mai 2023 | 11.889,61 | 11.987,30 | 11.861,65 | 11.987,30 | 11.987,30 | 61.686.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
