Deutsche Märkte geschlossen

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

NZSE - NZSE Verzögerter Preis. Währung in NZD
Zur Watchlist hinzufügen
11.699,79-28,27 (-0,24%)
Börsenschluss: 05:48PM NZST
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NZD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 202411.728,0611.737,4111.648,5511.699,7911.699,79-
16. Mai 202411.525,8811.728,0611.525,8811.728,0611.728,0630.725.400
15. Mai 202411.618,0911.618,0911.525,8811.525,8811.525,8824.322.400
14. Mai 202411.652,1611.659,0311.602,9711.618,0911.618,0934.259.500
13. Mai 202411.755,1711.757,5211.621,1311.652,1611.652,1619.254.800
10. Mai 202411.746,5811.757,8511.704,7711.755,1711.755,1721.333.100
09. Mai 202411.782,8911.785,3611.694,4011.746,5811.746,5820.857.800
08. Mai 202411.800,7811.804,6411.734,7011.782,8911.782,8926.132.500
07. Mai 202411.820,7811.840,8911.756,5311.800,7811.800,7826.103.800
06. Mai 202411.938,0811.938,0811.810,5411.820,7811.820,7839.847.900
03. Mai 202411.874,0411.938,0811.809,5911.938,0811.938,0819.920.200
02. Mai 202411.867,5811.875,8311.833,4111.874,0411.874,0425.861.800
01. Mai 202411.957,5011.957,5011.845,4011.867,5811.867,5820.514.900
30. Apr. 202411.916,2411.957,5011.878,4511.957,5011.957,5027.849.800
29. Apr. 202411.805,0911.916,2411.801,9911.916,2411.916,2424.123.000
26. Apr. 202411.946,4311.968,4511.801,6811.805,0911.805,0917.919.400
24. Apr. 202411.803,2811.946,4311.784,5311.946,4311.946,4318.221.600
23. Apr. 202411.852,8011.852,8011.796,0711.803,2811.803,2822.843.600
22. Apr. 202411.796,2111.854,4311.731,0411.852,8011.852,8015.310.300
19. Apr. 202411.836,0411.836,0411.727,2811.796,2111.796,2123.080.000
18. Apr. 202411.875,3511.875,3511.730,9811.836,0411.836,0421.440.200
17. Apr. 202411.804,8411.889,1211.762,2811.875,3511.875,3516.409.900
16. Apr. 202411.916,7811.916,7811.790,5811.804,8411.804,8415.651.900
15. Apr. 202411.931,3211.931,3211.790,8611.916,7811.916,7817.429.700
12. Apr. 202411.934,3111.934,3111.840,5711.931,3211.931,3218.854.000
11. Apr. 202411.971,9211.971,9211.845,0411.934,3111.934,3121.212.000
10. Apr. 202411.916,7811.971,9211.868,4711.971,9211.971,9215.090.400
09. Apr. 202411.916,7811.917,9311.869,9311.883,5411.883,54720.000
08. Apr. 202412.012,2412.012,2411.925,4011.973,5911.973,5916.870.500
05. Apr. 202412.035,2612.035,8211.927,6212.012,2412.012,2419.252.300
04. Apr. 202412.040,4912.040,4911.996,2912.035,2612.035,2622.894.800
03. Apr. 202412.095,8512.095,8511.956,9212.040,4912.040,4922.917.900
02. Apr. 202412.105,2912.105,2912.027,8112.095,8512.095,8516.211.200
28. März 202412.010,6612.117,9411.950,7812.105,2912.105,2938.010.900
27. März 202412.031,8112.035,7711.981,5512.010,6612.010,6628.348.400
26. März 202412.067,0312.078,0011.988,0512.031,8112.031,8128.396.800
25. März 202412.067,0312.067,0312.006,2612.014,1212.014,12820.300
22. März 202411.915,7112.002,4711.915,7111.978,6211.978,6224.410.700
21. März 202411.832,7111.915,7111.781,5111.915,7111.915,7122.943.900
20. März 202411.817,9111.832,7111.768,7011.832,7111.832,7122.042.800
19. März 202411.728,0111.817,9111.726,6511.817,9111.817,9125.850.900
18. März 202411.766,9811.775,2811.690,7811.728,0111.728,0122.502.400
15. März 202411.808,3311.808,3311.704,0311.766,9811.766,98115.959.700
14. März 202411.809,0211.812,3111.757,9111.808,3311.808,3320.305.700
13. März 202411.829,1811.836,9711.770,8411.809,0211.809,0222.660.200
12. März 202411.873,6711.875,0911.798,3011.829,1811.829,1819.014.800
11. März 202411.923,7211.924,1211.821,7311.873,6711.873,6715.839.600
08. März 202411.803,9311.923,7211.786,3511.923,7211.923,7221.746.600
07. März 202411.803,9311.821,8911.786,3511.814,8011.814,801.410.300
06. März 202411.795,9011.827,4211.795,9011.825,8411.825,841.403.800
05. März 202411.753,0211.758,2111.661,3811.685,2111.685,212.240.600
04. März 202411.724,2111.737,1011.694,5011.712,2011.712,202.129.200
01. März 202411.741,4711.744,3911.683,4011.744,3911.744,3924.260.400
29. Feb. 202411.741,4711.742,7111.683,4011.696,4311.696,431.516.300
28. Feb. 202411.763,3211.774,7511.698,0511.698,0511.698,05239.662.100
27. Feb. 202411.694,6011.695,1711.654,5011.662,7211.662,722.103.700
26. Feb. 202411.709,8911.709,8911.654,9811.664,4011.664,401.932.600
23. Feb. 202411.690,2511.728,2511.682,7411.719,8211.719,8227.053.700
22. Feb. 202411.690,2511.721,2611.690,2511.720,6911.720,692.847.900
21. Feb. 202411.590,4711.642,4811.572,3811.635,5211.635,522.107.600
20. Feb. 202411.571,2211.571,2211.514,6811.550,3511.550,353.415.000
19. Feb. 202411.653,2711.653,2711.653,2711.653,2711.653,27-
16. Feb. 202411.640,0411.724,4811.629,7211.724,4811.724,4821.308.200
15. Feb. 202411.640,0411.655,9511.629,7211.655,2911.655,292.833.800
14. Feb. 202411.661,3211.674,3211.639,3211.654,2211.654,224.542.600
13. Feb. 202411.739,6811.739,6811.654,2611.657,4711.657,472.582.700
12. Feb. 202411.757,9711.763,7611.716,6011.727,4711.727,471.184.200
09. Feb. 202411.872,3311.872,3311.782,2411.862,9511.862,9517.965.300
08. Feb. 202411.872,3311.872,3311.806,4711.808,5011.808,503.029.700
07. Feb. 202411.952,1711.952,1711.921,4611.925,1311.925,131.292.800
05. Feb. 202411.931,2311.931,2311.844,9311.928,7011.928,7012.985.900
02. Feb. 202411.916,7811.974,9911.916,7811.931,2311.931,2324.266.600
01. Feb. 202411.916,7811.948,4011.916,7811.940,4911.940,493.303.100
31. Jan. 202411.872,1011.876,0511.827,9211.843,6511.843,651.025.100
30. Jan. 202411.914,4011.915,2311.834,4811.844,5011.844,501.683.900
29. Jan. 202411.911,8911.911,8911.863,8011.878,0511.878,051.695.900
26. Jan. 202411.889,6311.889,6311.816,9111.875,0311.875,0312.881.600
25. Jan. 202411.889,6311.889,6311.830,5111.836,8011.836,802.463.400
24. Jan. 202411.856,6111.868,8511.788,7611.862,6411.862,641.958.700
23. Jan. 202411.802,8811.802,8811.733,2311.746,8911.746,891.286.300
22. Jan. 202411.684,9511.697,8911.676,4211.680,2111.680,212.245.800
19. Jan. 202411.687,1811.737,5611.666,0711.666,0711.666,0726.548.000
18. Jan. 202411.687,1811.734,4911.687,1811.723,7111.723,711.018.000
17. Jan. 202411.767,0311.767,0311.724,6411.727,3511.727,351.626.000
16. Jan. 202411.770,7611.770,7611.738,4911.746,3311.746,331.004.100
15. Jan. 202411.772,9011.780,9311.765,1111.775,4911.775,49954.400
12. Jan. 202411.803,0211.858,3111.767,4411.858,3111.858,319.525.500
11. Jan. 202411.803,0211.811,8611.783,1611.786,8611.786,86856.600
10. Jan. 202411.769,4011.780,6011.750,3211.759,9811.759,98739.700
09. Jan. 202411.844,3911.844,3911.788,3111.810,6011.810,602.318.400
08. Jan. 202411.735,4211.760,5011.735,4211.760,5011.760,501.450.900
05. Jan. 202411.759,1111.761,2611.709,2711.748,4811.748,4814.471.800
04. Jan. 202411.759,1111.759,6311.715,1311.724,1711.724,17994.200
03. Jan. 202411.730,1311.730,1311.672,4911.672,4911.672,49647.200
29. Dez. 202311.768,6811.777,3711.745,1011.770,4911.770,495.856.100
28. Dez. 202311.768,6811.777,3711.745,1011.761,2611.761,261.841.100
27. Dez. 202311.678,4311.701,8711.646,1811.687,9711.687,97537.000
22. Dez. 202311.627,9911.634,4311.598,1811.634,4311.634,438.811.600
21. Dez. 202311.627,9911.627,9911.600,2511.601,2611.601,262.360.300
20. Dez. 202311.579,8011.579,8011.544,8511.571,0311.571,032.712.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...