Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.073,07 +948,41 (+1,60%)
Australian Finance Group Limited (AFG.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 1,5200 | 1,5400 | 1,4750 | 1,5000 | 1,5000 | 469.787 |
| 18. Apr. 2024 | 1,5450 | 1,5450 | 1,5250 | 1,5450 | 1,5450 | 252.660 |
| 17. Apr. 2024 | 1,5650 | 1,5650 | 1,5250 | 1,5300 | 1,5300 | 298.539 |
| 16. Apr. 2024 | 1,5950 | 1,5950 | 1,5500 | 1,5500 | 1,5500 | 282.382 |
| 15. Apr. 2024 | 1,6100 | 1,6200 | 1,5900 | 1,6050 | 1,6050 | 347.801 |
| 12. Apr. 2024 | 1,6000 | 1,6250 | 1,5750 | 1,6200 | 1,6200 | 423.451 |
| 11. Apr. 2024 | 1,6100 | 1,6350 | 1,5925 | 1,6100 | 1,6100 | 378.608 |
| 10. Apr. 2024 | 1,6300 | 1,6500 | 1,6100 | 1,6300 | 1,6300 | 184.727 |
| 09. Apr. 2024 | 1,7000 | 1,7000 | 1,6350 | 1,6550 | 1,6550 | 332.431 |
| 08. Apr. 2024 | 1,6800 | 1,7150 | 1,6700 | 1,7050 | 1,7050 | 294.272 |
| 05. Apr. 2024 | 1,6500 | 1,6700 | 1,6450 | 1,6700 | 1,6700 | 265.678 |
| 04. Apr. 2024 | 1,6250 | 1,6600 | 1,6250 | 1,6600 | 1,6600 | 259.663 |
| 03. Apr. 2024 | 1,6350 | 1,6650 | 1,6200 | 1,6300 | 1,6300 | 374.191 |
| 02. Apr. 2024 | 1,6250 | 1,6550 | 1,6200 | 1,6400 | 1,6400 | 534.333 |
| 28. März 2024 | 1,6700 | 1,6800 | 1,6300 | 1,6300 | 1,6300 | 266.921 |
| 27. März 2024 | 1,6250 | 1,6675 | 1,6250 | 1,6500 | 1,6500 | 403.513 |
| 26. März 2024 | 1,6200 | 1,6350 | 1,6100 | 1,6350 | 1,6350 | 416.187 |
| 25. März 2024 | 1,6100 | 1,6400 | 1,6050 | 1,6250 | 1,6250 | 313.981 |
| 22. März 2024 | 1,6000 | 1,6250 | 1,5950 | 1,6150 | 1,6150 | 375.348 |
| 21. März 2024 | 1,5350 | 1,6200 | 1,5350 | 1,6000 | 1,6000 | 678.898 |
| 20. März 2024 | 1,5250 | 1,5500 | 1,5100 | 1,5350 | 1,5350 | 426.788 |
| 19. März 2024 | 1,5250 | 1,5400 | 1,5100 | 1,5350 | 1,5350 | 148.985 |
| 18. März 2024 | 1,5250 | 1,5300 | 1,5050 | 1,5250 | 1,5250 | 108.300 |
| 15. März 2024 | 1,5200 | 1,5350 | 1,5100 | 1,5150 | 1,5150 | 277.835 |
| 14. März 2024 | 1,5450 | 1,5650 | 1,5250 | 1,5350 | 1,5350 | 260.786 |
| 13. März 2024 | 1,5100 | 1,5550 | 1,5100 | 1,5450 | 1,5450 | 203.140 |
| 12. März 2024 | 1,5100 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 394.155 |
| 11. März 2024 | 1,5100 | 1,5300 | 1,4850 | 1,5000 | 1,5000 | 161.281 |
| 08. März 2024 | 1,5150 | 1,5250 | 1,5000 | 1,5100 | 1,5100 | 179.184 |
| 07. März 2024 | 1,5300 | 1,5350 | 1,4450 | 1,5000 | 1,5000 | 190.954 |
| 07. März 2024 | 0.04 Dividende | |||||
| 06. März 2024 | 1,5400 | 1,5850 | 1,5250 | 1,5450 | 1,5050 | 236.726 |
| 05. März 2024 | 1,5350 | 1,5500 | 1,5100 | 1,5450 | 1,5050 | 212.655 |
| 04. März 2024 | 1,4400 | 1,5150 | 1,4400 | 1,5150 | 1,4758 | 360.883 |
| 01. März 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4550 | 1,4173 | 1.251.099 |
| 29. Feb. 2024 | 1,7050 | 1,7300 | 1,4300 | 1,4900 | 1,4514 | 14.408.316 |
| 28. Feb. 2024 | 1,6700 | 1,6850 | 1,6600 | 1,6600 | 1,6170 | 200.018 |
| 27. Feb. 2024 | 1,6600 | 1,6900 | 1,6600 | 1,6850 | 1,6414 | 47.685 |
| 26. Feb. 2024 | 1,6400 | 1,6800 | 1,6300 | 1,6600 | 1,6170 | 119.367 |
| 23. Feb. 2024 | 1,6850 | 1,6850 | 1,6250 | 1,6450 | 1,6024 | 465.749 |
| 22. Feb. 2024 | 1,6850 | 1,6950 | 1,6700 | 1,6700 | 1,6268 | 103.714 |
| 21. Feb. 2024 | 1,7200 | 1,7200 | 1,6750 | 1,7000 | 1,6560 | 497.676 |
| 20. Feb. 2024 | 1,7000 | 1,7300 | 1,7000 | 1,7200 | 1,6755 | 132.948 |
| 19. Feb. 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7000 | 1,6560 | 288.289 |
| 16. Feb. 2024 | 1,7250 | 1,7800 | 1,7250 | 1,7550 | 1,7096 | 168.016 |
| 15. Feb. 2024 | 1,7300 | 1,7850 | 1,7300 | 1,7850 | 1,7388 | 349.215 |
| 14. Feb. 2024 | 1,7400 | 1,7700 | 1,7150 | 1,7250 | 1,6803 | 206.131 |
| 13. Feb. 2024 | 1,7400 | 1,7800 | 1,7400 | 1,7750 | 1,7290 | 179.805 |
| 12. Feb. 2024 | 1,7900 | 1,7950 | 1,7500 | 1,7550 | 1,7096 | 144.279 |
| 09. Feb. 2024 | 1,7800 | 1,7950 | 1,7450 | 1,7900 | 1,7437 | 1.203.335 |
| 08. Feb. 2024 | 1,7150 | 1,8200 | 1,7150 | 1,7800 | 1,7339 | 965.566 |
| 07. Feb. 2024 | 1,6750 | 1,7200 | 1,6675 | 1,7200 | 1,6755 | 851.073 |
| 06. Feb. 2024 | 1,6400 | 1,6750 | 1,6300 | 1,6700 | 1,6268 | 259.458 |
| 05. Feb. 2024 | 1,5900 | 1,6500 | 1,5900 | 1,6400 | 1,5975 | 168.365 |
| 02. Feb. 2024 | 1,6450 | 1,6450 | 1,6000 | 1,6400 | 1,5975 | 98.118 |
| 01. Feb. 2024 | 1,6000 | 1,6050 | 1,5550 | 1,6000 | 1,5586 | 164.989 |
| 31. Jan. 2024 | 1,5750 | 1,6150 | 1,5725 | 1,6150 | 1,5732 | 157.937 |
| 30. Jan. 2024 | 1,5500 | 1,5800 | 1,5450 | 1,5800 | 1,5391 | 249.677 |
| 29. Jan. 2024 | 1,5400 | 1,5500 | 1,5150 | 1,5500 | 1,5099 | 456.520 |
| 25. Jan. 2024 | 1,5700 | 1,5850 | 1,5200 | 1,5450 | 1,5050 | 306.254 |
| 24. Jan. 2024 | 1,6000 | 1,6100 | 1,5400 | 1,5450 | 1,5050 | 276.437 |
| 23. Jan. 2024 | 1,5900 | 1,6325 | 1,5900 | 1,6100 | 1,5683 | 258.302 |
| 22. Jan. 2024 | 1,5900 | 1,6200 | 1,5900 | 1,6000 | 1,5586 | 129.979 |
| 19. Jan. 2024 | 1,6400 | 1,6650 | 1,5800 | 1,5850 | 1,5440 | 332.353 |
| 18. Jan. 2024 | 1,6400 | 1,6700 | 1,6100 | 1,6400 | 1,5975 | 283.038 |
| 17. Jan. 2024 | 1,6300 | 1,6550 | 1,6150 | 1,6400 | 1,5975 | 296.263 |
| 16. Jan. 2024 | 1,5800 | 1,6600 | 1,5800 | 1,6200 | 1,5781 | 371.597 |
| 15. Jan. 2024 | 1,5700 | 1,5750 | 1,5700 | 1,5700 | 1,5294 | 3.270 |
| 12. Jan. 2024 | 1,5900 | 1,5900 | 1,5600 | 1,5900 | 1,5488 | 112.007 |
| 11. Jan. 2024 | 1,5850 | 1,5900 | 1,5800 | 1,5850 | 1,5440 | 42.353 |
| 10. Jan. 2024 | 1,5900 | 1,6000 | 1,5800 | 1,6000 | 1,5586 | 64.207 |
| 09. Jan. 2024 | 1,6000 | 1,6150 | 1,5850 | 1,6000 | 1,5586 | 118.802 |
| 08. Jan. 2024 | 1,6200 | 1,6200 | 1,5900 | 1,6100 | 1,5683 | 94.218 |
| 05. Jan. 2024 | 1,5850 | 1,6150 | 1,5800 | 1,6150 | 1,5732 | 81.931 |
| 04. Jan. 2024 | 1,6000 | 1,6150 | 1,5700 | 1,5850 | 1,5440 | 143.080 |
| 03. Jan. 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5900 | 1,5488 | 186.935 |
| 02. Jan. 2024 | 1,5600 | 1,5950 | 1,5600 | 1,5950 | 1,5537 | 141.999 |
| 29. Dez. 2023 | 1,5550 | 1,5700 | 1,5450 | 1,5600 | 1,5196 | 145.159 |
| 28. Dez. 2023 | 1,5700 | 1,5750 | 1,5500 | 1,5550 | 1,5147 | 122.744 |
| 27. Dez. 2023 | 1,5950 | 1,6000 | 1,5650 | 1,5700 | 1,5294 | 159.450 |
| 22. Dez. 2023 | 1,5900 | 1,5950 | 1,5700 | 1,5850 | 1,5440 | 175.323 |
| 21. Dez. 2023 | 1,5900 | 1,6100 | 1,5650 | 1,5950 | 1,5537 | 148.955 |
| 20. Dez. 2023 | 1,5500 | 1,6000 | 1,5500 | 1,5900 | 1,5488 | 482.141 |
| 19. Dez. 2023 | 1,5600 | 1,5700 | 1,5400 | 1,5600 | 1,5196 | 167.437 |
| 18. Dez. 2023 | 1,6000 | 1,6050 | 1,5400 | 1,5650 | 1,5245 | 282.053 |
| 15. Dez. 2023 | 1,5900 | 1,6150 | 1,5900 | 1,6000 | 1,5586 | 292.450 |
| 14. Dez. 2023 | 1,5550 | 1,5950 | 1,5550 | 1,5900 | 1,5488 | 166.408 |
| 13. Dez. 2023 | 1,6100 | 1,6100 | 1,5600 | 1,5750 | 1,5342 | 190.344 |
| 12. Dez. 2023 | 1,6000 | 1,6100 | 1,5550 | 1,5650 | 1,5245 | 385.030 |
| 11. Dez. 2023 | 1,6800 | 1,6850 | 1,6100 | 1,6100 | 1,5683 | 398.585 |
| 08. Dez. 2023 | 1,6950 | 1,7100 | 1,6550 | 1,6800 | 1,6365 | 573.524 |
| 07. Dez. 2023 | 1,6900 | 1,6950 | 1,6600 | 1,6750 | 1,6316 | 1.087.423 |
| 06. Dez. 2023 | 1,6400 | 1,7250 | 1,6400 | 1,7000 | 1,6560 | 956.065 |
| 05. Dez. 2023 | 1,5500 | 1,6400 | 1,5400 | 1,6400 | 1,5975 | 746.074 |
| 04. Dez. 2023 | 1,5100 | 1,5500 | 1,5100 | 1,5450 | 1,5050 | 245.418 |
| 01. Dez. 2023 | 1,5050 | 1,5100 | 1,5000 | 1,5050 | 1,4660 | 53.471 |
| 30. Nov. 2023 | 1,4900 | 1,5100 | 1,4850 | 1,5100 | 1,4709 | 263.217 |
| 29. Nov. 2023 | 1,4700 | 1,5000 | 1,4550 | 1,5000 | 1,4612 | 276.714 |
| 28. Nov. 2023 | 1,4650 | 1,4700 | 1,4450 | 1,4600 | 1,4222 | 99.276 |
| 27. Nov. 2023 | 1,4700 | 1,4800 | 1,4400 | 1,4800 | 1,4417 | 88.194 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
