Deutsche Märkte öffnen in 3 Stunden 42 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.435,08 -821,19 (-1,39%) CMC Crypto 200
1.300,78 -64,35 (-4,71%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Aussie Broadband Limited (ABB.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 12:58PM AEST. Markt geöffnet.
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 3,8900 | 3,9600 | 3,8650 | 3,8950 | 3,8950 | 363.932 |
| 07. Mai 2024 | 3,9200 | 3,9600 | 3,8600 | 3,9300 | 3,9300 | 536.569 |
| 06. Mai 2024 | 3,7500 | 3,9200 | 3,7500 | 3,9000 | 3,9000 | 602.031 |
| 03. Mai 2024 | 3,6900 | 3,7400 | 3,6400 | 3,7300 | 3,7300 | 417.453 |
| 02. Mai 2024 | 3,7300 | 3,8300 | 3,6700 | 3,6800 | 3,6800 | 790.620 |
| 01. Mai 2024 | 3,6300 | 3,7800 | 3,6100 | 3,7100 | 3,7100 | 393.140 |
| 30. Apr. 2024 | 3,6400 | 3,7600 | 3,6000 | 3,7100 | 3,7100 | 921.846 |
| 29. Apr. 2024 | 3,6100 | 3,6700 | 3,6000 | 3,6700 | 3,6700 | 473.366 |
| 26. Apr. 2024 | 3,6000 | 3,6700 | 3,6000 | 3,6100 | 3,6100 | 361.527 |
| 24. Apr. 2024 | 3,6000 | 3,6300 | 3,5900 | 3,6000 | 3,6000 | 563.290 |
| 23. Apr. 2024 | 3,6100 | 3,6450 | 3,5500 | 3,5700 | 3,5700 | 723.835 |
| 22. Apr. 2024 | 3,5400 | 3,6000 | 3,5100 | 3,6000 | 3,6000 | 411.649 |
| 19. Apr. 2024 | 3,5600 | 3,5600 | 3,4600 | 3,5000 | 3,5000 | 526.364 |
| 18. Apr. 2024 | 3,5700 | 3,5700 | 3,5200 | 3,5500 | 3,5500 | 326.502 |
| 17. Apr. 2024 | 3,5000 | 3,5800 | 3,4900 | 3,5800 | 3,5800 | 475.587 |
| 16. Apr. 2024 | 3,5100 | 3,5400 | 3,4500 | 3,5200 | 3,5200 | 671.640 |
| 15. Apr. 2024 | 3,5900 | 3,6200 | 3,5100 | 3,5100 | 3,5100 | 495.827 |
| 12. Apr. 2024 | 3,5500 | 3,6400 | 3,5500 | 3,6200 | 3,6200 | 533.105 |
| 11. Apr. 2024 | 3,5100 | 3,5700 | 3,4900 | 3,5500 | 3,5500 | 451.270 |
| 10. Apr. 2024 | 3,5000 | 3,5500 | 3,4700 | 3,5400 | 3,5400 | 1.837.195 |
| 09. Apr. 2024 | 3,5400 | 3,5600 | 3,5200 | 3,5300 | 3,5300 | 444.378 |
| 08. Apr. 2024 | 3,4900 | 3,6400 | 3,4600 | 3,5500 | 3,5500 | 865.867 |
| 05. Apr. 2024 | 3,5000 | 3,5300 | 3,4600 | 3,4800 | 3,4800 | 1.846.687 |
| 04. Apr. 2024 | 3,5000 | 3,5700 | 3,4700 | 3,5200 | 3,5200 | 1.887.233 |
| 03. Apr. 2024 | 3,5700 | 3,5850 | 3,4400 | 3,5400 | 3,5400 | 2.423.348 |
| 02. Apr. 2024 | 3,5500 | 3,6200 | 3,5100 | 3,6100 | 3,6100 | 1.929.067 |
| 28. März 2024 | 3,5400 | 3,6100 | 3,5100 | 3,5800 | 3,5800 | 783.426 |
| 27. März 2024 | 3,5900 | 3,6100 | 3,5150 | 3,5400 | 3,5400 | 1.006.972 |
| 26. März 2024 | 3,5700 | 3,6350 | 3,5600 | 3,6300 | 3,6300 | 903.772 |
| 25. März 2024 | 3,6600 | 3,6700 | 3,5750 | 3,5800 | 3,5800 | 1.297.550 |
| 22. März 2024 | 3,7500 | 3,7900 | 3,6200 | 3,6400 | 3,6400 | 1.407.487 |
| 21. März 2024 | 3,7300 | 3,8000 | 3,6350 | 3,8000 | 3,8000 | 1.928.502 |
| 20. März 2024 | 3,5500 | 3,7200 | 3,5300 | 3,7000 | 3,7000 | 2.008.038 |
| 19. März 2024 | 3,5800 | 3,6050 | 3,4650 | 3,5700 | 3,5700 | 2.004.475 |
| 18. März 2024 | 3,4700 | 3,6100 | 3,3800 | 3,5700 | 3,5700 | 3.575.374 |
| 15. März 2024 | 3,5200 | 3,5900 | 3,4200 | 3,5500 | 3,5500 | 6.768.591 |
| 14. März 2024 | 3,4000 | 3,7800 | 3,2400 | 3,5500 | 3,5500 | 10.574.676 |
| 13. März 2024 | 4,4400 | 4,4650 | 4,3100 | 4,3300 | 4,3300 | 1.165.450 |
| 12. März 2024 | 4,4400 | 4,4600 | 4,4000 | 4,4300 | 4,4300 | 879.389 |
| 11. März 2024 | 4,5100 | 4,5100 | 4,3800 | 4,4000 | 4,4000 | 577.980 |
| 08. März 2024 | 4,5200 | 4,5600 | 4,4600 | 4,5200 | 4,5200 | 1.190.999 |
| 07. März 2024 | 4,4200 | 4,5200 | 4,4000 | 4,5100 | 4,5100 | 987.078 |
| 06. März 2024 | 4,6100 | 4,6100 | 4,3300 | 4,4100 | 4,4100 | 969.169 |
| 05. März 2024 | 4,4900 | 4,6450 | 4,4200 | 4,6300 | 4,6300 | 2.145.248 |
| 04. März 2024 | 4,4600 | 4,5700 | 4,3900 | 4,3900 | 4,3900 | 1.426.316 |
| 01. März 2024 | 4,5100 | 4,5100 | 4,2900 | 4,3400 | 4,3400 | 2.042.410 |
| 29. Feb. 2024 | 4,3300 | 4,5700 | 4,2900 | 4,5500 | 4,5500 | 3.087.122 |
| 28. Feb. 2024 | 4,6000 | 4,6200 | 4,4800 | 4,4900 | 4,4900 | 1.546.245 |
| 27. Feb. 2024 | 4,6400 | 4,8000 | 4,5400 | 4,6000 | 4,6000 | 2.156.322 |
| 26. Feb. 2024 | 4,3500 | 4,7500 | 4,3300 | 4,6200 | 4,6200 | 4.447.150 |
| 23. Feb. 2024 | 3,9600 | 4,6200 | 3,9550 | 4,5300 | 4,5300 | 8.146.614 |
| 22. Feb. 2024 | 3,8100 | 3,8800 | 3,7700 | 3,8200 | 3,8200 | 1.075.975 |
| 21. Feb. 2024 | 3,8200 | 3,8700 | 3,7700 | 3,8200 | 3,8200 | 3.515.835 |
| 20. Feb. 2024 | 3,8400 | 3,9250 | 3,7900 | 3,8600 | 3,8600 | 944.523 |
| 19. Feb. 2024 | 3,9300 | 3,9600 | 3,8650 | 3,8800 | 3,8800 | 1.526.067 |
| 16. Feb. 2024 | 3,9600 | 4,0100 | 3,9000 | 3,9200 | 3,9200 | 942.374 |
| 15. Feb. 2024 | 3,9100 | 4,0000 | 3,9100 | 3,9700 | 3,9700 | 842.412 |
| 14. Feb. 2024 | 3,9000 | 3,9750 | 3,8400 | 3,9000 | 3,9000 | 1.269.530 |
| 13. Feb. 2024 | 3,9700 | 4,0300 | 3,9300 | 3,9500 | 3,9500 | 581.689 |
| 12. Feb. 2024 | 4,0200 | 4,0800 | 3,9750 | 3,9800 | 3,9800 | 464.825 |
| 09. Feb. 2024 | 4,0700 | 4,0900 | 3,9700 | 4,0200 | 4,0200 | 711.954 |
| 08. Feb. 2024 | 4,0500 | 4,2100 | 4,0050 | 4,0700 | 4,0700 | 1.403.897 |
| 07. Feb. 2024 | 3,8700 | 4,0400 | 3,8700 | 4,0000 | 4,0000 | 1.553.621 |
| 06. Feb. 2024 | 3,8200 | 3,8800 | 3,8100 | 3,8600 | 3,8600 | 593.165 |
| 05. Feb. 2024 | 3,8000 | 3,8700 | 3,7800 | 3,8600 | 3,8600 | 341.462 |
| 02. Feb. 2024 | 3,8200 | 3,8450 | 3,7700 | 3,8200 | 3,8200 | 584.479 |
| 01. Feb. 2024 | 3,8500 | 3,8500 | 3,7200 | 3,8200 | 3,8200 | 380.748 |
| 31. Jan. 2024 | 3,7400 | 3,8600 | 3,7000 | 3,8400 | 3,8400 | 511.988 |
| 30. Jan. 2024 | 3,7400 | 3,8600 | 3,7400 | 3,7600 | 3,7600 | 432.911 |
| 29. Jan. 2024 | 3,7400 | 3,7950 | 3,7200 | 3,7700 | 3,7700 | 459.181 |
| 25. Jan. 2024 | 3,7100 | 3,7500 | 3,7000 | 3,7500 | 3,7500 | 216.730 |
| 24. Jan. 2024 | 3,6800 | 3,7150 | 3,6750 | 3,7100 | 3,7100 | 211.014 |
| 23. Jan. 2024 | 3,6700 | 3,7300 | 3,6450 | 3,7000 | 3,7000 | 483.740 |
| 22. Jan. 2024 | 3,7000 | 3,7200 | 3,6450 | 3,6600 | 3,6600 | 570.126 |
| 19. Jan. 2024 | 3,7600 | 3,7700 | 3,6900 | 3,7200 | 3,7200 | 267.610 |
| 18. Jan. 2024 | 3,8000 | 3,8000 | 3,6800 | 3,7300 | 3,7300 | 512.944 |
| 17. Jan. 2024 | 3,6300 | 3,8100 | 3,6300 | 3,7500 | 3,7500 | 583.428 |
| 16. Jan. 2024 | 3,6300 | 3,7300 | 3,6300 | 3,7200 | 3,7200 | 444.377 |
| 15. Jan. 2024 | 3,7100 | 3,7100 | 3,6550 | 3,7000 | 3,7000 | 72.242 |
| 12. Jan. 2024 | 3,7100 | 3,7300 | 3,6800 | 3,7200 | 3,7200 | 1.377.963 |
| 11. Jan. 2024 | 3,7900 | 3,7900 | 3,6950 | 3,7000 | 3,7000 | 1.192.484 |
| 10. Jan. 2024 | 3,7500 | 3,8100 | 3,7200 | 3,7700 | 3,7700 | 613.118 |
| 09. Jan. 2024 | 3,7300 | 3,8000 | 3,7100 | 3,7100 | 3,7100 | 242.217 |
| 08. Jan. 2024 | 3,6900 | 3,7400 | 3,6500 | 3,7300 | 3,7300 | 245.920 |
| 05. Jan. 2024 | 3,7500 | 3,7500 | 3,6800 | 3,7100 | 3,7100 | 497.343 |
| 04. Jan. 2024 | 3,7700 | 3,7900 | 3,7300 | 3,7500 | 3,7500 | 397.751 |
| 03. Jan. 2024 | 3,8400 | 3,8450 | 3,7400 | 3,7900 | 3,7900 | 616.129 |
| 02. Jan. 2024 | 3,8800 | 3,9200 | 3,8500 | 3,8600 | 3,8600 | 569.165 |
| 29. Dez. 2023 | 3,8600 | 3,9200 | 3,8600 | 3,9000 | 3,9000 | 649.222 |
| 28. Dez. 2023 | 3,8700 | 3,8900 | 3,8450 | 3,8900 | 3,8900 | 261.129 |
| 27. Dez. 2023 | 3,7800 | 3,9100 | 3,7600 | 3,8700 | 3,8700 | 437.588 |
| 22. Dez. 2023 | 3,7500 | 3,8100 | 3,7500 | 3,8000 | 3,8000 | 569.090 |
| 21. Dez. 2023 | 3,8000 | 3,8000 | 3,7200 | 3,7500 | 3,7500 | 721.492 |
| 20. Dez. 2023 | 3,8100 | 3,8500 | 3,7800 | 3,8000 | 3,8000 | 315.537 |
| 19. Dez. 2023 | 3,7900 | 3,8200 | 3,7200 | 3,8200 | 3,8200 | 533.461 |
| 18. Dez. 2023 | 3,9000 | 3,9100 | 3,7650 | 3,8000 | 3,8000 | 559.403 |
| 15. Dez. 2023 | 3,9000 | 3,9300 | 3,8450 | 3,9300 | 3,9300 | 1.816.092 |
| 14. Dez. 2023 | 3,9000 | 3,9200 | 3,8650 | 3,8900 | 3,8900 | 833.687 |
| 13. Dez. 2023 | 3,7900 | 3,8500 | 3,7650 | 3,8200 | 3,8200 | 554.421 |
| 12. Dez. 2023 | 3,7300 | 3,8300 | 3,7200 | 3,8100 | 3,8100 | 544.091 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
