Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.174,96 +271,67 (+0,72%) Gold
2.317,00 +6,00 (+0,26%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
55.036,50 +1.267,01 (+2,36%)
Adore Beauty Group Limited (ABY.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1150 | 1,1150 | 20.903 |
| 01. Mai 2024 | 1,1100 | 1,1250 | 1,1050 | 1,1200 | 1,1200 | 1.319.312 |
| 30. Apr. 2024 | 1,1850 | 1,1850 | 1,1400 | 1,1650 | 1,1650 | 2.743 |
| 29. Apr. 2024 | 1,1350 | 1,2250 | 1,1200 | 1,1900 | 1,1900 | 27.006 |
| 26. Apr. 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 12.904 |
| 24. Apr. 2024 | 1,1400 | 1,2300 | 1,1400 | 1,1800 | 1,1800 | 23.746 |
| 23. Apr. 2024 | 1,1750 | 1,1950 | 1,1650 | 1,1950 | 1,1950 | 67.763 |
| 22. Apr. 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 169.303 |
| 19. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 646 |
| 18. Apr. 2024 | 1,1500 | 1,1950 | 1,1500 | 1,1850 | 1,1850 | 122.034 |
| 17. Apr. 2024 | 1,1550 | 1,1600 | 1,1000 | 1,1500 | 1,1500 | 12.320 |
| 16. Apr. 2024 | 1,1450 | 1,1750 | 1,1400 | 1,1400 | 1,1400 | 36.477 |
| 15. Apr. 2024 | 1,1450 | 1,1750 | 1,1400 | 1,1450 | 1,1450 | 29.703 |
| 12. Apr. 2024 | 1,1750 | 1,1750 | 1,1400 | 1,1400 | 1,1400 | 17.044 |
| 11. Apr. 2024 | 1,1950 | 1,1950 | 1,1400 | 1,1550 | 1,1550 | 8.928 |
| 10. Apr. 2024 | 1,1750 | 1,1950 | 1,1450 | 1,1950 | 1,1950 | 40.727 |
| 09. Apr. 2024 | 1,1850 | 1,1900 | 1,1600 | 1,1850 | 1,1850 | 49.440 |
| 08. Apr. 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1550 | 1,1550 | 28.840 |
| 05. Apr. 2024 | 1,1550 | 1,1600 | 1,1350 | 1,1500 | 1,1500 | 11.507 |
| 04. Apr. 2024 | 1,1800 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 7.293 |
| 03. Apr. 2024 | 1,2400 | 1,2400 | 1,1600 | 1,1850 | 1,1850 | 48.341 |
| 02. Apr. 2024 | 1,2800 | 1,2900 | 1,2350 | 1,2400 | 1,2400 | 30.279 |
| 28. März 2024 | 1,2950 | 1,2950 | 1,2550 | 1,2750 | 1,2750 | 11.902 |
| 27. März 2024 | 1,2900 | 1,2950 | 1,2550 | 1,2950 | 1,2950 | 19.953 |
| 26. März 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 25.384 |
| 25. März 2024 | 1,2350 | 1,2800 | 1,2350 | 1,2700 | 1,2700 | 19.951 |
| 22. März 2024 | 1,2650 | 1,2650 | 1,2250 | 1,2300 | 1,2300 | 34.987 |
| 21. März 2024 | 1,2700 | 1,2750 | 1,2600 | 1,2600 | 1,2600 | 19.617 |
| 20. März 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | 1.240 |
| 19. März 2024 | 1,2800 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 39.942 |
| 18. März 2024 | 1,3000 | 1,3000 | 1,2650 | 1,2700 | 1,2700 | 4.197 |
| 15. März 2024 | 1,2800 | 1,3000 | 1,2200 | 1,3000 | 1,3000 | 67.627 |
| 14. März 2024 | 1,3200 | 1,3400 | 1,2500 | 1,2800 | 1,2800 | 86.299 |
| 13. März 2024 | 1,3200 | 1,3600 | 1,3050 | 1,3450 | 1,3450 | 44.141 |
| 12. März 2024 | 1,2850 | 1,3250 | 1,2850 | 1,3200 | 1,3200 | 43.918 |
| 11. März 2024 | 1,2800 | 1,3250 | 1,2700 | 1,2800 | 1,2800 | 36.050 |
| 08. März 2024 | 1,2100 | 1,2750 | 1,2100 | 1,2700 | 1,2700 | 58.686 |
| 07. März 2024 | 1,2100 | 1,2550 | 1,2050 | 1,2300 | 1,2300 | 9.658 |
| 06. März 2024 | 1,2200 | 1,2550 | 1,2150 | 1,2150 | 1,2150 | 9.411 |
| 05. März 2024 | 1,2650 | 1,2800 | 1,1950 | 1,2200 | 1,2200 | 26.591 |
| 04. März 2024 | 1,3400 | 1,3400 | 1,2600 | 1,2800 | 1,2800 | 31.627 |
| 01. März 2024 | 1,3700 | 1,3750 | 1,2750 | 1,3400 | 1,3400 | 40.438 |
| 29. Feb. 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3650 | 1,3650 | 2.199 |
| 28. Feb. 2024 | 1,3000 | 1,3700 | 1,2500 | 1,3700 | 1,3700 | 52.892 |
| 27. Feb. 2024 | 1,3600 | 1,3700 | 1,2500 | 1,2500 | 1,2500 | 98.781 |
| 26. Feb. 2024 | 1,4500 | 1,4600 | 1,3100 | 1,3400 | 1,3400 | 146.496 |
| 23. Feb. 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 380.634 |
| 22. Feb. 2024 | 1,2950 | 1,2950 | 1,2700 | 1,2950 | 1,2950 | 2.707 |
| 21. Feb. 2024 | 1,2700 | 1,2950 | 1,2700 | 1,2950 | 1,2950 | 23.031 |
| 20. Feb. 2024 | 1,2650 | 1,2850 | 1,2650 | 1,2850 | 1,2850 | 4.567 |
| 19. Feb. 2024 | 1,2800 | 1,3000 | 1,2550 | 1,2650 | 1,2650 | 23.916 |
| 16. Feb. 2024 | 1,2600 | 1,3100 | 1,2600 | 1,3050 | 1,3050 | 55.187 |
| 15. Feb. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 2.099 |
| 14. Feb. 2024 | 1,2500 | 1,2550 | 1,2400 | 1,2500 | 1,2500 | 9.932 |
| 13. Feb. 2024 | 1,2550 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 15.657 |
| 12. Feb. 2024 | 1,2450 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 12.111 |
| 09. Feb. 2024 | 1,2200 | 1,2550 | 1,2200 | 1,2500 | 1,2500 | 21.136 |
| 08. Feb. 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 28.984 |
| 07. Feb. 2024 | 1,2300 | 1,2850 | 1,2150 | 1,2500 | 1,2500 | 19.258 |
| 06. Feb. 2024 | 1,1950 | 1,2300 | 1,1900 | 1,2300 | 1,2300 | 11.595 |
| 05. Feb. 2024 | 1,2000 | 1,2000 | 1,1650 | 1,1900 | 1,1900 | 10.768 |
| 02. Feb. 2024 | 1,1600 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 38.017 |
| 01. Feb. 2024 | 1,1400 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 6.312 |
| 31. Jan. 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 7.725 |
| 30. Jan. 2024 | 1,0500 | 1,1300 | 1,0500 | 1,1050 | 1,1050 | 61.019 |
| 29. Jan. 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0450 | 1,0450 | 28.987 |
| 25. Jan. 2024 | 1,0750 | 1,0750 | 1,0550 | 1,0700 | 1,0700 | 34.443 |
| 24. Jan. 2024 | 1,1150 | 1,1150 | 1,0750 | 1,0750 | 1,0750 | 43.636 |
| 23. Jan. 2024 | 1,1000 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 25.703 |
| 22. Jan. 2024 | 1,1300 | 1,1450 | 1,1000 | 1,1000 | 1,1000 | 61.589 |
| 19. Jan. 2024 | 1,1150 | 1,1450 | 1,1150 | 1,1450 | 1,1450 | 12.957 |
| 18. Jan. 2024 | 1,1450 | 1,1450 | 1,1050 | 1,1300 | 1,1300 | 16.548 |
| 17. Jan. 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 1.380 |
| 16. Jan. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 10.463 |
| 15. Jan. 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 2.474 |
| 12. Jan. 2024 | 1,1150 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 1.962 |
| 11. Jan. 2024 | 1,1400 | 1,1600 | 1,1000 | 1,1150 | 1,1150 | 31.384 |
| 10. Jan. 2024 | 1,2000 | 1,2000 | 1,1400 | 1,1400 | 1,1400 | 38.173 |
| 09. Jan. 2024 | 1,1900 | 1,2150 | 1,1650 | 1,1950 | 1,1950 | 13.822 |
| 08. Jan. 2024 | 1,2150 | 1,2200 | 1,1650 | 1,1950 | 1,1950 | 25.000 |
| 05. Jan. 2024 | 1,2400 | 1,2600 | 1,1800 | 1,2600 | 1,2600 | 26.504 |
| 04. Jan. 2024 | 1,1900 | 1,2600 | 1,1250 | 1,2600 | 1,2600 | 43.340 |
| 03. Jan. 2024 | 1,2650 | 1,3050 | 1,1700 | 1,1800 | 1,1800 | 44.363 |
| 02. Jan. 2024 | 1,3900 | 1,3900 | 1,2950 | 1,2950 | 1,2950 | 33.573 |
| 29. Dez. 2023 | 1,3500 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 55.940 |
| 28. Dez. 2023 | 1,3800 | 1,3850 | 1,3100 | 1,3850 | 1,3850 | 37.184 |
| 27. Dez. 2023 | 1,3800 | 1,3800 | 1,3000 | 1,3800 | 1,3800 | 15.595 |
| 22. Dez. 2023 | 1,3800 | 1,3800 | 1,3200 | 1,3800 | 1,3800 | 53.277 |
| 21. Dez. 2023 | 1,3500 | 1,3800 | 1,3050 | 1,3800 | 1,3800 | 106.752 |
| 20. Dez. 2023 | 1,2700 | 1,3500 | 1,2450 | 1,3500 | 1,3500 | 214.861 |
| 19. Dez. 2023 | 1,1650 | 1,2600 | 1,1650 | 1,2600 | 1,2600 | 235.288 |
| 18. Dez. 2023 | 1,1600 | 1,1800 | 1,1000 | 1,1800 | 1,1800 | 120.089 |
| 15. Dez. 2023 | 1,1250 | 1,1600 | 1,1250 | 1,1600 | 1,1600 | 63.831 |
| 14. Dez. 2023 | 1,1400 | 1,1400 | 1,0850 | 1,1250 | 1,1250 | 53.205 |
| 13. Dez. 2023 | 1,0800 | 1,1300 | 1,0650 | 1,1300 | 1,1300 | 24.435 |
| 12. Dez. 2023 | 1,0800 | 1,0800 | 1,0650 | 1,0750 | 1,0750 | 18.852 |
| 11. Dez. 2023 | 1,1100 | 1,1200 | 1,0850 | 1,0850 | 1,0850 | 31.387 |
| 08. Dez. 2023 | 1,1700 | 1,1700 | 1,1150 | 1,1200 | 1,1200 | 16.202 |
| 07. Dez. 2023 | 1,1300 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | 19.407 |
| 06. Dez. 2023 | 1,1700 | 1,1700 | 1,1400 | 1,1450 | 1,1450 | 18.221 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
