^NZ50 - S&P/NZX 50 INDEX GROSS ( GROSS
NZSE - NZSE Verzögerter Preis. Währung in NZD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NZD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Mai 2023 | 11.960,45 | 11.960,45 | 11.821,32 | 11.830,03 | 11.830,03 | - |
| 26. Mai 2023 | 11.959,85 | 11.960,45 | 11.821,32 | 11.830,03 | 11.830,03 | 24.985.200 |
| 25. Mai 2023 | 11.971,83 | 11.986,41 | 11.902,01 | 11.959,85 | 11.959,85 | 18.366.700 |
| 24. Mai 2023 | 11.944,20 | 11.995,27 | 11.862,42 | 11.971,83 | 11.971,83 | 25.776.000 |
| 23. Mai 2023 | 11.993,00 | 11.998,97 | 11.911,76 | 11.944,20 | 11.944,20 | 19.395.700 |
| 22. Mai 2023 | 12.099,74 | 12.119,16 | 11.973,43 | 11.993,00 | 11.993,00 | 21.352.700 |
| 19. Mai 2023 | 11.976,08 | 12.099,74 | 11.965,44 | 12.099,74 | 12.099,74 | 20.411.800 |
| 18. Mai 2023 | 11.976,08 | 11.976,08 | 11.965,44 | 11.974,17 | 11.974,17 | 519.400 |
| 17. Mai 2023 | 11.945,87 | 11.952,56 | 11.898,96 | 11.951,66 | 11.951,66 | 19.838.700 |
| 16. Mai 2023 | 11.937,60 | 11.952,64 | 11.878,97 | 11.945,87 | 11.945,87 | 32.618.300 |
| 15. Mai 2023 | 11.938,84 | 11.941,16 | 11.882,82 | 11.937,60 | 11.937,60 | 20.765.500 |
| 12. Mai 2023 | 11.887,76 | 11.943,94 | 11.857,85 | 11.938,84 | 11.938,84 | 27.926.100 |
| 11. Mai 2023 | 11.987,30 | 11.990,31 | 11.869,65 | 11.887,76 | 11.887,76 | 18.878.700 |
| 10. Mai 2023 | 11.889,61 | 11.987,30 | 11.861,65 | 11.987,30 | 11.987,30 | 61.686.500 |
| 09. Mai 2023 | 11.942,49 | 11.942,49 | 11.844,26 | 11.889,61 | 11.889,61 | 26.204.500 |
| 08. Mai 2023 | 11.889,01 | 11.942,49 | 11.873,09 | 11.942,49 | 11.942,49 | 15.374.000 |
| 05. Mai 2023 | 11.968,55 | 11.977,96 | 11.859,13 | 11.889,01 | 11.889,01 | 22.961.800 |
| 04. Mai 2023 | 11.907,99 | 11.968,55 | 11.868,85 | 11.968,55 | 11.968,55 | 16.620.700 |
| 03. Mai 2023 | 12.037,81 | 12.037,81 | 11.881,23 | 11.907,99 | 11.907,99 | 17.588.800 |
| 02. Mai 2023 | 12.002,97 | 12.037,81 | 11.965,90 | 12.037,81 | 12.037,81 | 30.328.300 |
| 01. Mai 2023 | 12.019,84 | 12.019,84 | 11.933,44 | 12.002,97 | 12.002,97 | 33.023.500 |
| 28. Apr. 2023 | 11.918,22 | 12.019,84 | 11.916,63 | 12.019,84 | 12.019,84 | 41.744.600 |
| 27. Apr. 2023 | 11.934,98 | 11.957,97 | 11.909,78 | 11.918,22 | 11.918,22 | 27.433.600 |
| 26. Apr. 2023 | 12.026,39 | 12.026,39 | 11.916,97 | 11.934,98 | 11.934,98 | 26.403.000 |
| 24. Apr. 2023 | 11.927,50 | 12.026,39 | 11.873,81 | 12.026,39 | 12.026,39 | 14.422.600 |
| 21. Apr. 2023 | 11.879,68 | 11.927,50 | 11.843,65 | 11.927,50 | 11.927,50 | 22.346.100 |
| 20. Apr. 2023 | 11.917,82 | 11.917,82 | 11.867,12 | 11.879,68 | 11.879,68 | 26.144.800 |
| 19. Apr. 2023 | 11.884,10 | 11.917,82 | 11.845,01 | 11.917,82 | 11.917,82 | 42.128.600 |
| 18. Apr. 2023 | 11.936,15 | 11.936,15 | 11.868,41 | 11.884,10 | 11.884,10 | 17.733.600 |
| 17. Apr. 2023 | 11.880,56 | 11.936,15 | 11.826,51 | 11.936,15 | 11.936,15 | 23.324.900 |
| 14. Apr. 2023 | 11.930,86 | 11.937,40 | 11.870,04 | 11.880,56 | 11.880,56 | 15.888.700 |
| 13. Apr. 2023 | 11.917,50 | 11.930,86 | 11.880,00 | 11.930,86 | 11.930,86 | 24.160.100 |
| 12. Apr. 2023 | 11.873,58 | 11.928,25 | 11.863,08 | 11.917,50 | 11.917,50 | 16.432.400 |
| 11. Apr. 2023 | 11.870,08 | 11.905,62 | 11.835,84 | 11.873,58 | 11.873,58 | 17.115.800 |
| 06. Apr. 2023 | 11.866,83 | 11.916,39 | 11.833,74 | 11.870,08 | 11.870,08 | 12.551.600 |
| 05. Apr. 2023 | 11.898,56 | 11.937,27 | 11.826,15 | 11.866,83 | 11.866,83 | 23.049.800 |
| 04. Apr. 2023 | 11.838,79 | 11.898,56 | 11.783,52 | 11.898,56 | 11.898,56 | 35.762.500 |
| 03. Apr. 2023 | 11.884,50 | 11.898,67 | 11.795,80 | 11.838,79 | 11.838,79 | 21.493.000 |
| 31. März 2023 | 11.933,17 | 11.933,17 | 11.870,40 | 11.884,50 | 11.884,50 | 22.875.700 |
| 30. März 2023 | 11.736,75 | 11.933,17 | 11.727,74 | 11.933,17 | 11.933,17 | 25.033.500 |
| 29. März 2023 | 11.771,27 | 11.771,27 | 11.667,69 | 11.736,75 | 11.736,75 | 22.066.000 |
| 28. März 2023 | 11.612,86 | 11.771,27 | 11.612,30 | 11.771,27 | 11.771,27 | 26.113.300 |
| 27. März 2023 | 11.612,86 | 11.626,91 | 11.612,30 | 11.612,86 | 11.612,86 | 1.512.200 |
| 24. März 2023 | 11.594,94 | 11.602,33 | 11.556,36 | 11.580,81 | 11.580,81 | 17.919.900 |
| 23. März 2023 | 11.586,93 | 11.606,53 | 11.481,08 | 11.594,94 | 11.594,94 | 26.276.200 |
| 22. März 2023 | 11.531,30 | 11.590,13 | 11.531,30 | 11.586,93 | 11.586,93 | 26.849.200 |
| 21. März 2023 | 11.564,75 | 11.577,73 | 11.505,82 | 11.531,30 | 11.531,30 | 26.272.000 |
| 20. März 2023 | 11.725,62 | 11.725,62 | 11.552,77 | 11.564,75 | 11.564,75 | 23.623.600 |
| 17. März 2023 | 11.699,02 | 11.741,00 | 11.665,63 | 11.725,62 | 11.725,62 | 108.917.700 |
| 16. März 2023 | 11.617,27 | 11.699,02 | 11.529,95 | 11.699,02 | 11.699,02 | 60.174.100 |
| 15. März 2023 | 11.595,47 | 11.661,87 | 11.583,45 | 11.617,27 | 11.617,27 | 24.050.000 |
| 14. März 2023 | 11.595,47 | 11.609,74 | 11.595,47 | 11.609,37 | 11.609,37 | 603.900 |
| 13. März 2023 | 11.727,04 | 11.734,58 | 11.543,58 | 11.672,90 | 11.672,90 | 18.814.200 |
| 10. März 2023 | 11.826,15 | 11.826,15 | 11.697,34 | 11.727,04 | 11.727,04 | 17.792.800 |
| 09. März 2023 | 11.826,15 | 11.826,15 | 11.723,08 | 11.728,27 | 11.728,27 | 1.704.800 |
| 08. März 2023 | 11.855,54 | 11.878,71 | 11.837,85 | 11.839,91 | 11.839,91 | 682.100 |
| 07. März 2023 | 11.919,56 | 11.922,24 | 11.852,81 | 11.856,66 | 11.856,66 | 1.307.400 |
| 06. März 2023 | 11.912,48 | 11.923,17 | 11.889,75 | 11.909,15 | 11.909,15 | 1.096.300 |
| 03. März 2023 | 11.900,86 | 11.900,86 | 11.819,24 | 11.868,79 | 11.868,79 | 15.802.100 |
| 02. März 2023 | 11.900,86 | 11.900,86 | 11.845,01 | 11.864,05 | 11.864,05 | 1.809.900 |
| 01. März 2023 | 11.876,35 | 11.898,22 | 11.874,57 | 11.878,16 | 11.878,16 | 1.100.100 |
| 28. Feb. 2023 | 11.894,58 | 11.901,21 | 11.859,88 | 11.875,34 | 11.875,34 | 4.435.900 |
| 27. Feb. 2023 | 11.793,33 | 11.822,31 | 11.793,33 | 11.813,56 | 11.813,56 | 2.560.700 |
| 24. Feb. 2023 | 11.888,50 | 11.905,75 | 11.855,41 | 11.905,75 | 11.905,75 | 43.768.600 |
| 23. Feb. 2023 | 11.888,50 | 11.895,47 | 11.855,41 | 11.872,10 | 11.872,10 | 1.639.000 |
| 22. Feb. 2023 | 11.794,22 | 11.825,95 | 11.794,22 | 11.812,28 | 11.812,28 | 3.406.800 |
| 21. Feb. 2023 | 11.801,49 | 11.801,49 | 11.716,89 | 11.723,92 | 11.723,92 | 2.987.100 |
| 20. Feb. 2023 | 11.896,05 | 11.929,06 | 11.894,76 | 11.899,28 | 11.899,28 | 6.759.700 |
| 17. Feb. 2023 | 12.157,75 | 12.166,20 | 12.074,25 | 12.144,66 | 12.144,66 | 24.684.500 |
| 16. Feb. 2023 | 12.157,75 | 12.157,75 | 12.074,25 | 12.139,90 | 12.139,90 | 2.118.700 |
| 15. Feb. 2023 | 12.083,12 | 12.084,44 | 12.056,04 | 12.060,27 | 12.060,27 | 998.900 |
| 14. Feb. 2023 | 12.074,47 | 12.078,24 | 12.038,58 | 12.038,58 | 12.038,58 | 3.472.100 |
| 13. Feb. 2023 | 12.075,18 | 12.098,32 | 12.075,18 | 12.094,14 | 12.094,14 | 1.474.300 |
| 10. Feb. 2023 | 12.118,67 | 12.185,02 | 12.105,34 | 12.178,76 | 12.178,76 | 23.273.700 |
| 09. Feb. 2023 | 12.118,67 | 12.123,21 | 12.105,34 | 12.123,21 | 12.123,21 | 1.818.400 |
| 08. Feb. 2023 | 12.211,96 | 12.211,96 | 12.143,96 | 12.145,23 | 12.145,23 | 1.402.100 |
| 07. Feb. 2023 | 12.128,98 | 12.175,71 | 12.128,98 | 12.164,92 | 12.164,92 | 4.365.500 |
| 03. Feb. 2023 | 12.152,16 | 12.197,15 | 12.137,85 | 12.197,15 | 12.197,15 | 19.577.600 |
| 02. Feb. 2023 | 12.152,16 | 12.177,47 | 12.149,66 | 12.153,49 | 12.153,49 | 1.691.400 |
| 01. Feb. 2023 | 12.090,93 | 12.090,93 | 12.071,18 | 12.074,04 | 12.074,04 | 1.781.200 |
| 31. Jan. 2023 | 11.967,72 | 12.028,03 | 11.967,72 | 12.022,90 | 12.022,90 | 1.290.700 |
| 30. Jan. 2023 | 12.034,17 | 12.034,17 | 11.993,66 | 12.004,28 | 12.004,28 | 1.334.300 |
| 27. Jan. 2023 | 12.023,46 | 12.071,24 | 12.009,55 | 12.036,05 | 12.036,05 | 24.707.000 |
| 26. Jan. 2023 | 12.023,46 | 12.041,93 | 12.009,55 | 12.041,93 | 12.041,93 | 2.392.400 |
| 25. Jan. 2023 | 11.994,51 | 12.003,76 | 11.968,82 | 11.993,34 | 11.993,34 | 3.031.100 |
| 24. Jan. 2023 | 11.932,92 | 11.952,41 | 11.925,43 | 11.942,41 | 11.942,41 | 1.591.900 |
| 23. Jan. 2023 | 11.948,72 | 11.975,61 | 11.948,72 | 11.971,22 | 11.971,22 | 1.101.800 |
| 20. Jan. 2023 | 11.885,64 | 12.021,17 | 11.885,64 | 11.977,48 | 11.977,48 | 28.553.200 |
| 19. Jan. 2023 | 11.885,64 | 11.956,74 | 11.885,64 | 11.954,21 | 11.954,21 | 2.121.300 |
| 18. Jan. 2023 | 11.920,41 | 11.924,85 | 11.884,46 | 11.885,09 | 11.885,09 | 1.234.700 |
| 17. Jan. 2023 | 11.881,00 | 11.886,73 | 11.862,83 | 11.881,67 | 11.881,67 | 2.357.900 |
| 16. Jan. 2023 | 11.811,24 | 11.856,87 | 11.776,55 | 11.845,15 | 11.845,15 | 2.357.200 |
| 13. Jan. 2023 | 11.664,88 | 11.769,27 | 11.664,88 | 11.754,44 | 11.754,44 | 14.807.400 |
| 12. Jan. 2023 | 11.664,88 | 11.734,21 | 11.664,88 | 11.727,60 | 11.727,60 | 1.602.300 |
| 11. Jan. 2023 | 11.636,99 | 11.650,90 | 11.635,68 | 11.646,81 | 11.646,81 | 1.362.700 |
| 10. Jan. 2023 | 11.665,26 | 11.665,26 | 11.642,37 | 11.656,45 | 11.656,45 | 1.850.000 |
| 09. Jan. 2023 | 11.646,45 | 11.650,41 | 11.620,93 | 11.650,41 | 11.650,41 | 2.335.200 |
| 06. Jan. 2023 | 11.651,29 | 11.682,75 | 11.594,64 | 11.625,97 | 11.625,97 | 12.567.900 |
| 05. Jan. 2023 | 11.651,29 | 11.682,75 | 11.651,29 | 11.677,20 | 11.677,20 | 1.412.800 |
| 04. Jan. 2023 | 11.587,48 | 11.638,96 | 11.587,48 | 11.632,40 | 11.632,40 | 812.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
