Deutsche Märkte schließen in 5 Stunden 52 Minuten

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

NZSE - NZSE Verzögerter Preis. Währung in NZD
Zur Watchlist hinzufügen
13.093,24-32,74 (-0,25%)
Börsenschluss: 5:58PM NZDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NZD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Okt. 202113.125,9813.176,6313.093,2413.093,2413.093,24-
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
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...