Deutsche Märkte schließen in 7 Stunden 58 Minuten

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

NZSE - NZSE Verzögerter Preis. Währung in NZD
Zur Watchlist hinzufügen
11.852,93+5,78 (+0,05%)
Börsenschluss: 05:52PM NZST
Zeitraum:
17. Aug. 2021 - 17. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NZD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 202211.847,1511.867,1511.807,9611.852,9311.852,93-
16. Aug. 202211.789,0311.847,7311.774,8111.847,1511.847,1518.705.300
15. Aug. 202211.730,5211.812,8911.730,5211.789,0311.789,0313.308.800
12. Aug. 202211.760,0111.808,4311.728,3511.730,5211.730,5215.379.500
11. Aug. 202211.752,0911.843,6911.752,0911.760,0111.760,0125.155.000
10. Aug. 202211.753,4811.753,4811.685,1811.752,0911.752,0919.223.100
09. Aug. 202211.702,8111.753,4811.702,8111.753,4811.753,4819.772.800
08. Aug. 202211.728,4711.732,0411.674,9111.702,8111.702,8115.908.100
05. Aug. 202211.735,4711.752,1811.700,2711.728,4711.728,4723.624.700
04. Aug. 202211.705,0311.787,2511.705,0311.735,4711.735,4730.310.300
03. Aug. 202211.532,4611.705,6911.532,4611.705,0311.705,0324.015.000
02. Aug. 202211.525,8711.550,4911.490,0711.532,4611.532,4617.557.800
01. Aug. 202211.492,6511.549,5511.485,7311.525,8711.525,8728.099.500
29. Juli 202211.328,1911.492,6511.328,1911.492,6511.492,6524.824.400
28. Juli 202211.135,0311.349,6211.135,0311.328,1911.328,1932.794.000
27. Juli 202211.166,5611.233,1511.135,0311.135,0311.135,0319.207.900
26. Juli 202211.198,6811.214,2611.133,3311.166,5611.166,5624.841.200
25. Juli 202211.263,1911.312,5811.186,7511.198,6811.198,6819.476.100
22. Juli 202211.269,7611.302,5411.259,2611.263,1911.263,1918.021.600
21. Juli 202211.199,0111.291,9911.199,0111.269,7611.269,7611.679.200
20. Juli 202211.162,7311.300,9211.162,7311.199,0111.199,0121.450.900
19. Juli 202211.162,7311.256,4311.162,7311.238,2711.238,271.488.100
18. Juli 202211.122,6111.211,8211.122,6111.163,6311.163,6311.549.200
15. Juli 202211.187,9711.203,1611.121,9611.122,6111.122,6122.662.800
14. Juli 202211.110,3311.193,5911.110,3311.187,9711.187,9722.192.200
13. Juli 202211.103,3911.165,6711.099,6911.110,3311.110,3326.802.900
12. Juli 202211.106,1411.120,4811.051,7911.103,3911.103,3921.514.100
11. Juli 202211.169,2411.180,8511.094,2211.106,1411.106,1425.484.600
08. Juli 202211.112,1611.205,3711.112,1611.169,2411.169,2428.633.200
07. Juli 202211.141,0711.149,8411.108,3011.112,1611.112,1625.450.000
06. Juli 202211.141,0711.141,0711.126,9511.134,3911.134,39920.600
05. Juli 202210.862,3410.965,1710.858,0510.965,1710.965,1728.539.700
04. Juli 202210.753,1610.883,6710.753,1610.862,3410.862,3419.038.000
01. Juli 202210.868,7010.897,1110.753,1610.753,1610.753,1622.263.500
30. Juni 202210.958,8110.965,0310.868,7010.868,7010.868,7037.566.000
29. Juni 202211.018,6211.019,7610.905,6610.958,8110.958,8121.823.400
28. Juni 202210.997,9211.039,6510.977,2311.018,6211.018,6217.985.900
27. Juni 202210.813,9210.997,9210.808,5510.997,9210.997,9221.915.300
23. Juni 202210.678,6710.814,6910.678,6710.813,9210.813,9220.927.100
22. Juni 202210.701,5910.832,7510.653,0610.678,6710.678,6728.724.200
21. Juni 202210.588,2010.701,5910.588,2010.701,5910.701,5923.847.000
20. Juni 202210.589,1910.630,6910.553,4910.588,2010.588,2014.475.800
17. Juni 202210.646,5810.646,5810.392,0210.589,1910.589,1971.920.300
16. Juni 202210.635,9210.766,1410.635,9210.646,5810.646,5827.592.700
15. Juni 202210.641,3610.671,8810.566,2110.635,9210.635,9227.979.600
14. Juni 202210.924,7410.926,6910.560,6210.641,3610.641,3638.135.000
13. Juni 202211.136,2811.136,2810.844,5210.924,7410.924,7419.316.900
10. Juni 202211.211,3111.211,3111.067,0611.136,2811.136,2823.720.900
09. Juni 202211.266,2411.267,3211.160,7511.211,3111.211,3128.692.600
08. Juni 202211.265,7011.323,9511.246,6711.266,2411.266,2420.626.600
07. Juni 202211.417,3411.425,2411.245,5011.265,7011.265,7025.815.300
03. Juni 202211.349,5411.428,6711.349,5411.417,3411.417,3417.234.600
02. Juni 202211.373,2411.382,2911.292,3411.349,5411.349,5421.893.800
01. Juni 202211.308,3411.373,2411.242,8311.373,2411.373,2428.287.300
31. Mai 202211.145,5011.308,3411.145,5011.308,3411.308,34147.896.900
30. Mai 202211.065,1511.193,7311.065,1511.145,5011.145,5025.867.000
27. Mai 202211.102,8411.196,9111.065,1511.065,1511.065,1522.356.100
26. Mai 202211.173,3711.244,7311.101,8111.102,8411.102,8432.243.400
25. Mai 202211.247,0311.316,0611.173,3711.173,3711.173,3737.450.600
24. Mai 202211.247,0311.249,0311.234,6011.237,1211.237,121.207.000
23. Mai 202211.267,3911.370,2511.267,3911.316,4611.316,4620.232.200
20. Mai 202211.206,9311.294,6511.206,9311.267,3911.267,3928.328.300
19. Mai 202211.258,2811.260,1011.070,3811.206,9311.206,9325.599.100
18. Mai 202211.137,8811.269,7211.137,8811.258,2811.258,2829.580.500
17. Mai 202211.157,6611.177,3411.100,1411.137,8811.137,8833.291.300
16. Mai 202211.168,1811.276,5011.137,3011.157,6611.157,6624.900.200
13. Mai 202211.177,3611.190,0711.086,7911.168,1811.168,1834.977.100
12. Mai 202211.233,1711.246,1311.173,2711.177,3611.177,3634.422.800
11. Mai 202211.229,4511.291,1011.212,3011.233,1711.233,1742.816.700
10. Mai 202211.381,7011.381,7011.149,4811.229,4511.229,4538.559.800
09. Mai 202211.609,3811.618,7011.381,7011.381,7011.381,7047.701.500
06. Mai 202211.747,5711.747,5711.574,5411.609,3811.609,3828.346.800
05. Mai 202211.675,2111.771,7711.675,2111.747,5711.747,5729.047.000
04. Mai 202211.675,9211.727,8511.652,4811.675,2111.675,2115.681.800
03. Mai 202211.784,3611.830,0511.675,9211.675,9211.675,9227.344.600
02. Mai 202211.884,3011.884,3011.770,1011.784,3611.784,3622.063.200
29. Apr. 202211.875,9611.928,7011.852,8211.884,3011.884,3028.578.600
28. Apr. 202211.726,3911.875,9611.726,3911.875,9611.875,9650.275.400
27. Apr. 202211.813,1811.813,1811.656,2311.726,3911.726,3937.258.000
26. Apr. 202211.908,4011.908,4011.812,4011.813,1811.813,1835.953.200
22. Apr. 202211.954,0011.954,0011.887,0011.908,4011.908,4046.557.600
21. Apr. 202211.966,1911.976,3211.916,7111.954,0011.954,0027.178.200
20. Apr. 202211.835,8811.966,1911.835,8811.966,1911.966,1930.534.400
19. Apr. 202211.891,5811.891,5811.835,8811.835,8811.835,8820.175.700
14. Apr. 202211.875,0011.930,0911.873,0411.891,5811.891,5824.568.600
13. Apr. 202211.889,1711.890,2211.828,3911.875,0011.875,0032.172.500
12. Apr. 202211.932,0311.932,0311.867,7311.889,1711.889,1736.674.800
11. Apr. 202212.066,2712.081,4211.922,6111.932,0311.932,0327.031.900
08. Apr. 202212.075,9112.087,5112.032,2712.066,2712.066,2730.208.600
07. Apr. 202212.079,3012.080,2712.000,1312.075,9112.075,9137.142.800
06. Apr. 202212.121,3912.121,3912.050,7012.079,3012.079,3039.221.700
05. Apr. 202212.053,1912.130,2112.046,0012.121,3912.121,3926.491.500
04. Apr. 202212.089,4312.132,7912.053,1912.053,1912.053,1935.164.300
01. Apr. 202212.110,2612.110,2612.054,1912.089,4312.089,4322.547.900
31. März 202212.098,8012.110,2612.036,6812.110,2612.110,2649.907.100
30. März 202211.919,6712.098,8011.919,6712.098,8012.098,8047.817.400
29. März 202211.909,7211.974,9811.894,3611.919,6711.919,6729.413.200
28. März 202212.055,0012.099,3111.893,7711.909,7211.909,7247.826.300
25. März 202212.017,6112.069,8711.987,4912.055,0012.055,0025.120.400
24. März 202212.061,0012.083,7711.970,7812.017,6112.017,6128.831.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...