Deutsche Märkte öffnen in 4 Stunden 4 Minuten

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

NZSE - NZSE Verzögerter Preis. Währung in NZD
Zur Watchlist hinzufügen
13.112,10-64,80 (-0,49%)
Ab 3:35PM NZDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NZD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202113.189,2313.189,2313.039,6113.112,1013.112,10-
28. Sept. 2021------
27. Sept. 2021------
24. Sept. 2021------
23. Sept. 2021------
22. Sept. 2021------
21. Sept. 2021------
20. Sept. 2021------
17. Sept. 2021------
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
06. Sept. 2021------
03. Sept. 202113.280,4713.321,0113.267,9013.288,8713.288,874.418.850.000
02. Sept. 202113.243,4913.280,4713.193,0113.280,4713.280,475.741.420.000
01. Sept. 202113.221,4413.250,3213.170,4413.243,4913.243,495.946.400.000
31. Aug. 202113.184,1713.253,8013.184,1713.218,8313.218,836.996.150.000
30. Aug. 202113.059,7913.192,0313.059,7913.180,5813.180,583.483.970.000
27. Aug. 202113.051,6213.106,2513.045,0013.059,7913.059,794.210.210.000
26. Aug. 202113.204,6113.204,6113.024,9913.051,6213.051,624.920.760.000
25. Aug. 202113.071,8613.181,1213.071,8613.173,4813.173,484.998.460.000
24. Aug. 202113.064,0713.150,7813.046,6113.071,8613.071,864.639.180.000
23. Aug. 202112.940,4913.108,5012.940,4913.064,0713.064,074.026.940.000
20. Aug. 202112.956,9712.976,8712.923,9712.940,4912.940,493.233.760.000
19. Aug. 202112.718,8812.956,9712.718,8812.956,9712.956,973.439.810.000
18. Aug. 202112.635,3212.740,9212.557,0912.718,8812.718,884.335.280.000
17. Aug. 202112.720,1512.813,3212.635,3212.635,3212.635,325.636.060.000
16. Aug. 202112.764,0612.804,1912.715,4912.720,1512.720,154.010.440.000
13. Aug. 202112.681,8112.812,6112.681,8112.764,0612.764,063.552.370.000
12. Aug. 202112.748,0712.760,5312.662,8512.681,8112.681,813.810.030.000
11. Aug. 202112.764,2312.788,2212.737,5212.748,0712.748,074.133.550.000
10. Aug. 202112.700,8312.764,9312.700,8312.764,2312.764,233.318.620.000
09. Aug. 202112.770,0012.818,7712.700,8312.700,8312.700,834.203.240.000
06. Aug. 202112.754,3312.799,3412.728,4712.770,0012.770,00-
05. Aug. 202112.797,2912.797,6112.730,7712.753,7612.753,762.206.580.000
04. Aug. 202112.700,5012.797,2912.700,5012.797,2912.797,292.788.860.000
03. Aug. 202112.702,9712.776,8012.700,5012.700,5012.700,5028.260.100
02. Aug. 2021------
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
15. Juli 202112.719,6812.744,3712.665,3712.671,1612.671,1624.585.700
14. Juli 202112.784,9412.784,9412.706,5412.719,6812.719,6829.211.700
13. Juli 202112.763,4012.787,7512.724,2012.784,9412.784,9428.744.400
12. Juli 202112.690,3512.763,4012.682,6612.763,4012.763,4034.138.800
09. Juli 202112.752,5112.752,5112.640,5612.690,3512.690,3536.136.700
08. Juli 202112.751,5012.780,3412.719,6712.752,5112.752,5135.664.900
07. Juli 202112.758,9312.758,9312.676,2012.747,8012.747,8028.020.900
06. Juli 202112.812,3212.824,1712.732,1112.758,9312.758,9331.486.200
05. Juli 202112.711,8412.816,5212.711,8412.812,3212.812,3230.784.100
02. Juli 202112.683,6312.711,8412.653,1812.711,8412.711,8439.767.600
01. Juli 202112.654,6012.683,6312.617,8012.683,6312.683,6345.249.600
30. Juni 202112.640,9412.677,5112.623,4512.654,6012.654,6052.750.300
29. Juni 202112.603,7512.653,3712.603,0012.639,8212.639,8251.594.100
28. Juni 202112.626,0912.630,1712.558,5312.603,7512.603,7525.513.200
25. Juni 202112.586,8912.631,1012.577,6812.626,0912.626,0932.925.800
24. Juni 202112.598,8212.613,5012.548,9012.586,8912.586,8923.982.600
23. Juni 202112.534,8012.590,4412.523,2612.586,4912.586,4935.165.300
22. Juni 202112.499,3612.558,1612.499,3612.534,8012.534,8038.735.500
21. Juni 202112.551,9312.576,6012.441,6312.499,3612.499,3633.062.500
18. Juni 202112.541,2012.603,1512.510,0012.551,9312.551,9376.064.800
17. Juni 202112.581,6012.589,7012.519,1412.541,2012.541,2045.614.900
16. Juni 202112.696,3912.696,3912.581,6012.581,6012.581,6031.947.800
15. Juni 202112.696,3912.696,3912.696,3912.696,3912.696,39-
14. Juni 202112.550,3912.583,4512.512,8312.562,1712.562,1716.510.000
11. Juni 202112.518,0112.592,3612.518,0112.550,3912.550,3927.798.200
10. Juni 202112.567,8912.587,6812.518,0112.518,0112.518,0133.355.500
09. Juni 202112.518,4912.612,6612.511,1112.566,5012.566,5029.496.100
08. Juni 202112.517,6512.517,6512.517,6512.517,6512.517,65-
04. Juni 202112.431,2612.502,0412.414,5412.496,2712.496,2726.807.900
03. Juni 202112.446,6812.503,6812.412,8012.429,9812.429,9827.006.100
02. Juni 202112.462,4712.477,1212.393,5612.440,0512.440,0534.057.200
01. Juni 202112.321,5112.462,4712.292,0912.462,4712.462,4730.703.200
31. Mai 202112.182,2512.322,5112.182,2512.320,7212.320,7231.800.300
28. Mai 202112.243,3412.294,8412.182,2512.182,2512.182,2535.547.000
27. Mai 202112.347,4412.347,4412.134,5512.243,3412.243,3486.673.200
26. Mai 202112.341,1912.389,4812.299,6912.347,4412.347,4435.474.700
25. Mai 202112.341,1912.341,1912.341,1912.341,1912.341,19-
24. Mai 202112.459,6112.470,9112.402,3512.449,0012.449,0036.224.300
21. Mai 202112.437,1712.528,3112.437,1712.459,6112.459,6132.579.100
20. Mai 202112.437,1712.437,1712.437,1712.437,1712.437,17-
19. Mai 202112.428,6212.435,9112.276,4312.281,5012.281,5026.312.300
18. Mai 202112.410,4712.466,2412.378,4912.428,6212.428,6228.782.700
17. Mai 202112.367,8612.442,6512.367,8612.410,4712.410,4726.260.000
14. Mai 202112.428,1212.498,7212.367,8612.367,8612.367,8622.425.700
13. Mai 202112.565,9112.565,9112.418,8712.428,1212.428,1228.213.900
12. Mai 202112.640,0612.670,9912.532,7312.564,2112.564,2133.347.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...