Deutsche Märkte geschlossen

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

NZSE - NZSE Verzögerter Preis. Währung in NZD
Zur Watchlist hinzufügen
12.050,32-135,38 (-1,11%)
Börsenschluss: 05:56PM NZDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NZD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202212.185,6512.222,8311.988,1512.050,3212.050,32-
26. Jan. 202212.185,6512.185,6512.185,6512.185,6512.185,65-
25. Jan. 202212.128,2112.166,7512.108,2212.154,6112.154,614.112.200
24. Jan. 202212.191,0612.220,0812.117,2212.200,7412.200,745.426.900
21. Jan. 202212.497,1012.526,2812.343,4312.348,0012.348,0028.483.200
20. Jan. 202212.612,3112.618,0612.497,1012.497,1012.497,1018.766.700
19. Jan. 202212.814,4612.814,4612.612,3112.612,3112.612,3118.149.000
18. Jan. 202212.806,9012.814,4612.759,1312.814,4612.814,4615.105.000
17. Jan. 202212.790,1612.806,9012.741,5112.806,9012.806,9012.119.400
14. Jan. 202212.826,9912.847,3312.734,6112.790,1612.790,1615.980.700
13. Jan. 202212.804,4812.843,8112.786,6812.826,9912.826,9913.801.200
12. Jan. 202212.831,7312.857,6012.775,2412.804,4812.804,4817.536.900
11. Jan. 202212.831,7312.857,6012.831,7312.848,0512.848,052.222.400
10. Jan. 202212.892,9412.892,9412.835,6912.849,5012.849,503.154.700
07. Jan. 202212.983,0113.011,6112.939,8412.970,6512.970,6518.256.400
06. Jan. 202213.150,3813.150,3812.978,3412.983,0112.983,0124.239.000
05. Jan. 202213.150,3813.150,3813.150,3813.150,3813.150,38-
31. Dez. 202113.040,9413.081,5813.018,8913.033,7713.033,777.121.800
30. Dez. 202113.040,9413.081,5813.026,5713.043,8013.043,802.325.200
29. Dez. 202112.940,4212.997,6012.940,4212.997,6012.997,601.653.900
24. Dez. 202112.862,7112.923,5912.862,7112.888,4112.888,418.268.700
23. Dez. 202112.862,7112.923,5912.862,7112.905,4212.905,422.998.400
22. Dez. 202112.865,2212.909,0512.854,4712.901,8012.901,802.259.200
21. Dez. 202112.856,8712.856,8712.819,2512.826,6012.826,602.136.300
20. Dez. 202112.766,4512.766,4512.715,5612.723,5812.723,582.121.000
17. Dez. 202112.777,5412.799,6712.695,6612.717,9412.717,9468.548.400
16. Dez. 202112.777,5412.791,9512.764,5212.773,5112.773,511.339.900
15. Dez. 202112.869,4112.909,5112.848,7012.907,7812.907,782.405.600
14. Dez. 202112.929,5912.929,5912.842,0312.870,7312.870,734.237.500
13. Dez. 202112.849,6812.994,1912.799,1612.994,1912.994,1944.390.400
10. Dez. 202112.771,8312.849,6812.717,8912.849,6812.849,6833.807.100
09. Dez. 202112.771,8312.804,4212.761,7412.797,4912.797,492.769.000
08. Dez. 202112.868,3212.876,6112.810,3712.819,8012.819,803.655.400
07. Dez. 202112.609,8812.768,5612.609,8812.741,8512.741,856.911.800
06. Dez. 202112.597,8112.642,8912.597,8112.623,1212.623,123.590.500
03. Dez. 202112.670,2412.759,0712.647,7412.676,5012.676,5027.448.200
02. Dez. 202112.670,2412.755,8312.670,2412.752,7812.752,782.852.000
01. Dez. 202112.724,2912.738,2012.700,1412.700,2212.700,222.020.800
30. Nov. 202112.718,9112.721,2212.643,7812.699,5412.699,544.069.400
29. Nov. 202112.531,6612.630,7112.531,6612.627,9012.627,903.173.900
26. Nov. 202112.794,6112.794,6112.576,5812.628,8912.628,8947.855.000
25. Nov. 202112.794,6112.794,6112.739,5012.743,8612.743,865.137.100
24. Nov. 202112.766,7912.852,2412.766,7912.849,9712.849,978.293.800
23. Nov. 202112.688,5312.702,3512.662,0412.699,3312.699,334.821.800
22. Nov. 202112.607,6412.674,1612.607,6412.650,4612.650,464.462.500
19. Nov. 202112.800,3312.800,3312.711,9312.740,1212.740,1224.634.500
18. Nov. 202112.800,3312.800,3312.750,9712.758,9812.758,982.419.700
17. Nov. 202112.837,4012.842,4512.759,6712.783,6612.783,665.184.300
16. Nov. 202112.902,7112.910,7812.881,9012.903,0812.903,083.781.600
15. Nov. 202112.964,4612.976,2512.934,6212.957,4612.957,462.114.000
12. Nov. 202113.026,9113.026,9112.908,1512.908,1512.908,1532.387.800
11. Nov. 202113.026,9113.026,9112.929,1212.975,7212.975,7210.798.600
10. Nov. 202113.022,4613.052,6013.022,4613.052,6013.052,604.079.000
09. Nov. 202113.090,5813.090,5813.003,7413.025,5713.025,574.357.900
08. Nov. 202113.041,3013.052,5713.018,7613.032,0313.032,034.131.600
05. Nov. 202112.943,9413.074,6112.943,9413.074,6113.074,6126.067.900
04. Nov. 202112.993,8313.006,2112.943,9412.943,9412.943,9429.721.300
03. Nov. 202112.992,5013.053,5812.968,1812.993,8312.993,8325.045.300
02. Nov. 202113.030,3113.048,4912.965,2612.992,5012.992,5022.934.300
01. Nov. 202113.099,8213.099,8213.011,8413.030,3113.030,3117.947.900
29. Okt. 202112.970,9913.099,8212.951,2813.099,8213.099,8242.508.500
28. Okt. 202113.020,2613.020,2612.939,1212.970,9912.970,9927.331.300
27. Okt. 202113.075,4113.075,4112.996,6813.020,2613.020,2632.849.300
26. Okt. 202113.093,2413.142,0213.068,3213.075,4113.075,4126.564.500
22. Okt. 202113.125,9813.176,6313.093,2413.093,2413.093,2428.447.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...