Deutsche Märkte geschlossen

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

NZSE - NZSE Verzögerter Preis. Währung in NZD
Zur Watchlist hinzufügen
12.729,92-21,75 (-0,17%)
Börsenschluss: 6:02PM NZST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NZD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 202112.751,6712.767,0912.699,6712.729,9212.729,9223.486.200
06. Mai 202112.848,3112.848,3112.681,0712.751,6712.751,6733.061.100
05. Mai 202112.912,1912.912,1912.759,1412.848,3112.848,3134.892.100
04. Mai 202112.768,8412.912,1912.767,0412.912,1912.912,1932.252.600
03. Mai 202112.731,1312.776,6012.703,5212.768,8412.768,8421.211.100
30. Apr. 202112.715,2012.758,1812.661,1012.731,1312.731,1342.201.300
29. Apr. 202112.646,1412.719,5212.646,1412.715,2012.715,2022.146.200
28. Apr. 202112.620,5212.664,4212.598,0312.646,1412.646,1432.251.800
27. Apr. 202112.620,5212.620,5212.620,5212.620,5212.620,52-
23. Apr. 202112.577,4812.650,6412.550,9212.650,6412.650,6433.697.100
22. Apr. 202112.535,3412.624,1112.535,3412.577,4812.577,4825.470.300
21. Apr. 202112.678,5512.678,5512.485,9712.535,3412.535,3428.565.500
20. Apr. 202112.767,8312.767,8312.574,2512.678,5512.678,5535.639.700
19. Apr. 202112.684,7312.767,8312.684,7312.767,8312.767,8331.981.100
16. Apr. 202112.636,5512.738,3012.636,5512.684,7312.684,73221.015.100
15. Apr. 202112.751,3812.770,8312.616,9212.636,5512.636,5536.278.600
14. Apr. 202112.751,3812.751,3812.751,3812.751,3812.751,38-
13. Apr. 202112.518,7112.671,0912.510,4112.656,4212.656,4238.934.600
12. Apr. 202112.574,3512.595,3312.477,2312.518,7112.518,7137.077.200
09. Apr. 202112.632,6012.686,3312.574,3512.574,3512.574,3543.106.500
08. Apr. 202112.487,5912.632,6012.487,5912.632,6012.632,6039.096.700
07. Apr. 202112.400,4812.496,1612.400,4812.487,5912.487,5949.988.800
06. Apr. 202112.488,3112.498,5512.376,6312.400,4812.400,4866.254.900
01. Apr. 202112.560,7012.570,6812.439,4112.488,3112.488,3131.965.100
31. März 202112.446,7612.568,7012.416,1712.560,7012.560,7054.102.500
30. März 202112.375,0712.446,7612.365,2212.446,7612.446,7640.535.200
29. März 202112.368,1312.368,1312.368,1312.368,1312.368,13-
26. März 202112.388,0612.405,6412.329,3412.348,8312.348,8339.210.000
25. März 202112.358,8812.427,7312.334,7312.388,0612.388,0634.521.200
24. März 202112.394,3412.432,0112.344,1912.358,8812.358,8835.715.200
23. März 202112.329,6012.425,3812.329,6012.394,3412.394,34205.902.400
22. März 202112.515,2212.515,2212.329,0912.329,0912.329,0934.211.700
19. März 202112.496,1412.552,0512.461,8012.515,2212.515,22116.608.300
18. März 202112.644,6412.650,7712.496,1412.496,1412.496,14385.400
17. März 202112.693,3112.748,4212.572,3812.622,2112.622,21597.800
16. März 202112.593,5612.710,1712.584,8512.689,0512.689,0540.488.700
15. März 202112.592,2612.592,2612.592,2612.592,2612.592,26-
12. März 202112.282,8412.426,7712.260,5612.426,7712.426,7744.944.700
11. März 202112.272,4812.272,4812.272,4812.272,4812.272,48-
10. März 202112.251,9012.251,9012.251,9012.251,9012.251,90-
09. März 202112.145,1512.145,1512.145,1512.145,1512.145,15-
08. März 202112.085,1812.085,1812.085,1812.085,1812.085,18-
05. März 202112.224,5012.233,5712.107,1312.180,2512.180,2573.714.900
04. März 202112.224,5012.224,5012.224,5012.224,5012.224,50-
03. März 202112.359,2612.359,2612.359,2612.359,2612.359,26-
02. März 202112.344,4912.344,4912.344,4912.344,4912.344,49-
01. März 202112.301,8112.301,8112.301,8112.301,8112.301,81-
26. Feb. 202112.141,7512.227,2911.983,1412.227,2912.227,2990.391.200
25. Feb. 202112.140,6612.140,6612.140,6612.140,6612.140,66-
24. Feb. 202112.282,4212.282,4212.282,4212.282,4212.282,42-
23. Feb. 202112.388,8412.388,8412.388,8412.388,8412.388,84-
22. Feb. 202112.426,2412.426,2412.426,2412.426,2412.426,24-
19. Feb. 202112.633,6012.642,5612.503,8212.548,6312.548,6342.274.500
18. Feb. 202112.633,6012.633,6012.633,6012.633,6012.633,60-
17. Feb. 202112.673,9712.673,9712.673,9712.673,9712.673,97-
16. Feb. 202112.610,7212.610,7212.610,7212.610,7212.610,72-
15. Feb. 202112.510,5612.510,5612.510,5612.510,5612.510,56-
12. Feb. 202112.761,1312.801,2312.589,6412.589,6412.589,6431.011.800
11. Feb. 202112.761,1312.761,1312.761,1312.761,1312.761,13-
10. Feb. 202112.830,0312.830,0312.830,0312.830,0312.830,03-
09. Feb. 202112.927,6912.971,9412.922,5912.949,8212.949,823.362.200
05. Feb. 202112.992,1413.067,4712.960,4413.053,8713.053,8737.011.200
04. Feb. 202112.992,1412.992,1412.992,1412.992,1412.992,14-
03. Feb. 202113.091,2113.091,2113.091,2113.091,2113.091,21-
02. Feb. 202113.044,5013.044,5013.044,5013.044,5013.044,50-
01. Feb. 202113.097,2513.097,2513.097,2513.097,2513.097,25-
29. Jan. 202113.086,4613.279,9613.086,4613.127,2913.127,2931.465.200
28. Jan. 202113.086,4613.279,9613.086,4613.238,7213.238,725.110.900
27. Jan. 202113.323,4613.393,2813.287,8913.374,0013.374,0028.936.400
26. Jan. 202113.323,4613.323,4613.323,4613.323,4613.323,46-
25. Jan. 202113.399,1013.399,1013.399,1013.399,1013.399,10-
22. Jan. 202113.112,1913.375,6813.112,1913.333,4313.333,4335.187.300
21. Jan. 202113.112,1913.112,1913.112,1913.112,1913.112,19-
20. Jan. 202113.026,4513.026,4513.026,4513.026,4513.026,45-
19. Jan. 202112.881,3112.881,3112.881,3112.881,3112.881,31-
18. Jan. 202112.838,3612.838,3612.838,3612.838,3612.838,36-
15. Jan. 202113.115,8713.148,2512.991,1113.024,6913.024,6930.423.300
14. Jan. 202113.115,8713.115,8713.115,8713.115,8713.115,87-
13. Jan. 202113.120,2813.120,2813.120,2813.120,2813.120,28-
12. Jan. 202113.183,6913.183,6913.183,6913.183,6913.183,69-
11. Jan. 202113.290,0913.290,0913.290,0913.290,0913.290,09-
08. Jan. 202113.485,6713.643,7813.366,8213.558,1913.558,1937.115.400
07. Jan. 202113.485,6713.485,6713.485,6713.485,6713.485,67-
06. Jan. 202113.333,9313.333,9313.333,9313.333,9313.333,93-
05. Jan. 202113.367,6513.367,6513.367,6513.367,6513.367,65-
31. Dez. 202013.217,1413.265,3113.091,6413.091,6413.091,6412.016.100
30. Dez. 202013.217,1413.217,1413.217,1413.217,1413.217,14-
29. Dez. 202013.246,7713.246,7713.246,7713.246,7713.246,77-
24. Dez. 2020------
23. Dez. 202013.020,2113.020,2113.020,2113.020,2113.020,21-
22. Dez. 202012.842,6912.842,6912.842,6912.842,6912.842,69-
21. Dez. 202012.607,7412.607,7412.607,7412.607,7412.607,74-
18. Dez. 202012.888,7712.969,3512.588,1212.682,0012.682,0084.442.800
17. Dez. 202012.888,7712.888,7712.888,7712.888,7712.888,77-
16. Dez. 202012.828,9912.828,9912.828,9912.828,9912.828,99-
15. Dez. 202012.767,1712.767,1712.767,1712.767,1712.767,17-
14. Dez. 202012.835,1212.835,1212.835,1212.835,1212.835,12-
11. Dez. 202012.860,3712.921,4412.824,7312.919,2512.919,2544.343.000
10. Dez. 202012.860,3712.860,3712.860,3712.860,3712.860,37-
09. Dez. 202012.889,4012.889,4012.889,4012.889,4012.889,40-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...