Deutsche Märkte geschlossen

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

NZSE - NZSE Verzögerter Preis. Währung in NZD
Zur Watchlist hinzufügen
12.105,29+94,59 (+0,79%)
Börsenschluss: 05:58PM NZDT
Zeitraum:
30. März 2023 - 30. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NZD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 202412.010,6612.117,9411.950,7812.105,2912.105,29-
27. März 202412.010,6612.117,9411.950,7812.105,2912.105,2938.010.900
26. März 202412.031,8112.035,7711.981,5512.010,6612.010,6628.348.400
25. März 202412.067,0312.078,0011.988,0512.031,8112.031,8128.396.800
24. März 202412.067,0312.067,0312.006,2612.014,1212.014,12820.300
21. März 202411.915,7112.002,4711.915,7111.978,6211.978,6224.410.700
20. März 202411.832,7111.915,7111.781,5111.915,7111.915,7122.943.900
19. März 202411.817,9111.832,7111.768,7011.832,7111.832,7122.042.800
18. März 202411.728,0111.817,9111.726,6511.817,9111.817,9125.850.900
17. März 202411.766,9811.775,2811.690,7811.728,0111.728,0122.502.400
14. März 202411.808,3311.808,3311.704,0311.766,9811.766,98115.959.700
13. März 202411.809,0211.812,3111.757,9111.808,3311.808,3320.305.700
12. März 202411.829,1811.836,9711.770,8411.809,0211.809,0222.660.200
11. März 202411.873,6711.875,0911.798,3011.829,1811.829,1819.014.800
10. März 202411.923,7211.924,1211.821,7311.873,6711.873,6715.839.600
07. März 202411.803,9311.923,7211.786,3511.923,7211.923,7221.746.600
06. März 202411.803,9311.821,8911.786,3511.814,8011.814,801.410.300
05. März 202411.795,9011.827,4211.795,9011.825,8411.825,841.403.800
04. März 202411.753,0211.758,2111.661,3811.685,2111.685,212.240.600
03. März 202411.724,2111.737,1011.694,5011.712,2011.712,202.129.200
29. Feb. 202411.741,4711.744,3911.683,4011.744,3911.744,3924.260.400
28. Feb. 202411.741,4711.742,7111.683,4011.696,4311.696,431.516.300
27. Feb. 202411.763,3211.774,7511.698,0511.698,0511.698,05239.662.100
26. Feb. 202411.694,6011.695,1711.654,5011.662,7211.662,722.103.700
25. Feb. 202411.709,8911.709,8911.654,9811.664,4011.664,401.932.600
22. Feb. 202411.690,2511.728,2511.682,7411.719,8211.719,8227.053.700
21. Feb. 202411.690,2511.721,2611.690,2511.720,6911.720,692.847.900
20. Feb. 202411.590,4711.642,4811.572,3811.635,5211.635,522.107.600
19. Feb. 202411.571,2211.571,2211.514,6811.550,3511.550,353.415.000
18. Feb. 202411.653,2711.653,2711.653,2711.653,2711.653,27-
15. Feb. 202411.640,0411.724,4811.629,7211.724,4811.724,4821.308.200
14. Feb. 202411.640,0411.655,9511.629,7211.655,2911.655,292.833.800
13. Feb. 202411.661,3211.674,3211.639,3211.654,2211.654,224.542.600
12. Feb. 202411.739,6811.739,6811.654,2611.657,4711.657,472.582.700
11. Feb. 202411.757,9711.763,7611.716,6011.727,4711.727,471.184.200
08. Feb. 202411.872,3311.872,3311.782,2411.862,9511.862,9517.965.300
07. Feb. 202411.872,3311.872,3311.806,4711.808,5011.808,503.029.700
06. Feb. 202411.952,1711.952,1711.921,4611.925,1311.925,131.292.800
04. Feb. 202411.931,2311.931,2311.844,9311.928,7011.928,7012.985.900
01. Feb. 202411.916,7811.974,9911.916,7811.931,2311.931,2324.266.600
31. Jan. 202411.916,7811.948,4011.916,7811.940,4911.940,493.303.100
30. Jan. 202411.872,1011.876,0511.827,9211.843,6511.843,651.025.100
29. Jan. 202411.914,4011.915,2311.834,4811.844,5011.844,501.683.900
28. Jan. 202411.911,8911.911,8911.863,8011.878,0511.878,051.695.900
25. Jan. 202411.889,6311.889,6311.816,9111.875,0311.875,0312.881.600
24. Jan. 202411.889,6311.889,6311.830,5111.836,8011.836,802.463.400
23. Jan. 202411.856,6111.868,8511.788,7611.862,6411.862,641.958.700
22. Jan. 202411.802,8811.802,8811.733,2311.746,8911.746,891.286.300
21. Jan. 202411.684,9511.697,8911.676,4211.680,2111.680,212.245.800
18. Jan. 202411.687,1811.737,5611.666,0711.666,0711.666,0726.548.000
17. Jan. 202411.687,1811.734,4911.687,1811.723,7111.723,711.018.000
16. Jan. 202411.767,0311.767,0311.724,6411.727,3511.727,351.626.000
15. Jan. 202411.770,7611.770,7611.738,4911.746,3311.746,331.004.100
14. Jan. 202411.772,9011.780,9311.765,1111.775,4911.775,49954.400
11. Jan. 202411.803,0211.858,3111.767,4411.858,3111.858,319.525.500
10. Jan. 202411.803,0211.811,8611.783,1611.786,8611.786,86856.600
09. Jan. 202411.769,4011.780,6011.750,3211.759,9811.759,98739.700
08. Jan. 202411.844,3911.844,3911.788,3111.810,6011.810,602.318.400
07. Jan. 202411.735,4211.760,5011.735,4211.760,5011.760,501.450.900
04. Jan. 202411.759,1111.761,2611.709,2711.748,4811.748,4814.471.800
03. Jan. 202411.759,1111.759,6311.715,1311.724,1711.724,17994.200
02. Jan. 202411.730,1311.730,1311.672,4911.672,4911.672,49647.200
28. Dez. 2023------
27. Dez. 202311.768,6811.777,3711.745,1011.761,2611.761,261.841.100
26. Dez. 202311.678,4311.701,8711.646,1811.687,9711.687,97537.000
21. Dez. 202311.627,9911.634,4311.598,1811.634,4311.634,438.811.600
20. Dez. 202311.627,9911.627,9911.600,2511.601,2611.601,262.360.300
19. Dez. 202311.579,8011.579,8011.544,8511.571,0311.571,032.712.100
18. Dez. 202311.617,3711.617,3711.574,0111.604,2911.604,293.697.900
17. Dez. 202311.564,9811.564,9811.492,6211.508,5611.508,562.401.800
14. Dez. 202311.552,8811.579,1711.481,2111.550,2011.550,2089.953.600
13. Dez. 202311.552,8811.579,1711.518,3211.548,4011.548,403.703.200
12. Dez. 202311.475,7711.510,4611.475,7711.496,8211.496,8256.265.600
11. Dez. 202311.382,5811.435,8111.382,5811.435,8111.435,813.140.900
10. Dez. 202311.449,4711.449,4711.402,1611.409,9711.409,974.052.300
07. Dez. 202311.496,6111.496,6111.408,2511.495,6411.495,6419.096.000
06. Dez. 202311.496,6111.496,6111.444,7511.445,4711.445,472.408.200
05. Dez. 202311.463,4911.474,2911.435,9011.437,2611.437,261.256.000
04. Dez. 202311.356,9911.357,8711.331,0711.343,8511.343,858.946.000
03. Dez. 202311.367,8111.380,8811.311,7811.323,0011.323,001.730.400
30. Nov. 202311.330,2011.367,5111.307,0511.367,5111.367,5115.972.600
29. Nov. 202311.330,2011.353,9411.307,0511.331,5611.331,561.732.400
28. Nov. 202311.235,9411.238,2311.192,8611.198,1611.198,161.634.800
27. Nov. 202311.237,3811.279,6211.236,8011.279,6211.279,621.706.400
26. Nov. 202311.155,7911.169,0711.154,8511.158,1711.158,175.445.100
23. Nov. 202311.187,5211.211,2211.164,7411.211,2211.211,2220.509.100
22. Nov. 202311.187,5211.201,6911.184,9411.184,9411.184,94737.900
21. Nov. 202311.169,8011.170,9511.133,8011.164,7411.164,742.859.000
20. Nov. 202311.164,4211.164,4211.099,3411.132,7811.132,784.300.800
19. Nov. 202311.207,4611.207,4611.158,6411.182,3411.182,341.639.700
16. Nov. 202311.230,8711.230,8711.138,3811.176,9711.176,9725.043.800
15. Nov. 202311.230,8711.230,8711.171,7211.174,4711.174,471.868.000
14. Nov. 202311.352,8411.391,2111.345,7111.347,3711.347,372.114.200
13. Nov. 202311.173,2811.266,3511.173,2811.266,2011.266,202.927.300
12. Nov. 202311.093,0311.095,7911.067,4211.094,8711.094,87744.200
09. Nov. 202311.197,6611.198,6411.124,6611.140,4011.140,4010.592.400
08. Nov. 202311.197,6611.198,6411.126,8211.156,3011.156,301.952.200
07. Nov. 202311.151,3011.153,4011.113,1811.118,4611.118,462.347.500
06. Nov. 202311.223,8611.223,8611.181,7611.185,4811.185,481.628.200
05. Nov. 202311.261,2211.261,2211.176,2711.178,8811.178,881.698.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...