Deutsche Märkte geschlossen
Nikkei 225
38.356,06 +176,60 (+0,46%) Dow Jones 30
39.548,39 +116,88 (+0,30%) Bitcoin EUR
56.692,14 -1.310,45 (-2,26%) CMC Crypto 200
1.261,07 -30,33 (-2,35%) Nasdaq Compositive
16.502,54 +114,30 (+0,70%) S&P 500
5.242,95 +21,53 (+0,41%)
AFT Pharmaceuticals Limited (AFP.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:32PM AEST
Zeitraum:
15. Mai 2023 - 15. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Mai 2024 | 2,7900 | 2,7900 | 2,5000 | 2,5000 | 2,5000 | 7.809 |
| 13. Mai 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 10 |
| 10. Mai 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 09. Mai 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 08. Mai 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 07. Mai 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 06. Mai 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 03. Mai 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 384 |
| 02. Mai 2024 | 2,8000 | 2,8000 | 2,7700 | 2,7700 | 2,7700 | 22.795 |
| 01. Mai 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 30. Apr. 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 5.396 |
| 29. Apr. 2024 | 2,8000 | 2,8000 | 2,7700 | 2,7700 | 2,7700 | 6.502 |
| 26. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 24. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 500 |
| 23. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 7 |
| 22. Apr. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2.682 |
| 19. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 280 |
| 18. Apr. 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 17. Apr. 2024 | 2,8300 | 2,8300 | 2,7100 | 2,7100 | 2,7100 | 344 |
| 16. Apr. 2024 | 2,8300 | 2,8300 | 2,8000 | 2,8300 | 2,8300 | 698 |
| 15. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 12. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 11. Apr. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 173 |
| 10. Apr. 2024 | 2,9600 | 2,9600 | 2,7600 | 2,9000 | 2,9000 | 4.798 |
| 09. Apr. 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | 4 |
| 08. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 04. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2.326 |
| 03. Apr. 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 2.422 |
| 02. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 28. März 2024 | 2,9100 | 2,9100 | 2,7600 | 2,7600 | 2,7600 | 367 |
| 27. März 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9100 | 2,9100 | 1.111 |
| 26. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 25. März 2024 | 2,5100 | 2,5100 | 2,5000 | 2,5000 | 2,5000 | 3.693 |
| 22. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 571 |
| 21. März 2024 | 2,8500 | 2,8500 | 2,7000 | 2,7500 | 2,7500 | 10.734 |
| 20. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 300 |
| 19. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2 |
| 18. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 834 |
| 15. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 14. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 933 |
| 13. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 333 |
| 12. März 2024 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 829 |
| 11. März 2024 | 2,8600 | 2,8600 | 2,8500 | 2,8500 | 2,8500 | 6.991 |
| 08. März 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 148 |
| 07. März 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 06. März 2024 | 3,1000 | 3,1000 | 3,0500 | 3,0500 | 3,0500 | 679 |
| 05. März 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2 |
| 04. März 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 326 |
| 01. März 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 29. Feb. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 28. Feb. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 805 |
| 27. Feb. 2024 | 3,3000 | 3,3000 | 3,1100 | 3,1100 | 3,1100 | 1.462 |
| 26. Feb. 2024 | 3,2300 | 3,2300 | 3,2100 | 3,2100 | 3,2100 | 1.870 |
| 23. Feb. 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 22. Feb. 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 170 |
| 21. Feb. 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 143 |
| 20. Feb. 2024 | 3,2100 | 3,2300 | 3,2100 | 3,2100 | 3,2100 | 351 |
| 19. Feb. 2024 | 3,4300 | 3,4300 | 3,2200 | 3,2200 | 3,2200 | 101 |
| 16. Feb. 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 9 |
| 15. Feb. 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 14. Feb. 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 13. Feb. 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 2 |
| 12. Feb. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 09. Feb. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 08. Feb. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 600 |
| 07. Feb. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1.348 |
| 06. Feb. 2024 | 3,4400 | 3,4400 | 3,3800 | 3,3800 | 3,3800 | 1.552 |
| 05. Feb. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 28 |
| 02. Feb. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 413 |
| 01. Feb. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1.268 |
| 31. Jan. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 30. Jan. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 2 |
| 29. Jan. 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 150 |
| 25. Jan. 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 24. Jan. 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 23. Jan. 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 2 |
| 22. Jan. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 19. Jan. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 14 |
| 18. Jan. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 17. Jan. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 16. Jan. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2 |
| 15. Jan. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 12. Jan. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 626 |
| 11. Jan. 2024 | 3,4900 | 3,5300 | 3,4900 | 3,5200 | 3,5200 | 4.027 |
| 10. Jan. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 09. Jan. 2024 | 3,2900 | 3,3000 | 3,2900 | 3,3000 | 3,3000 | 2.134 |
| 08. Jan. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 05. Jan. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 04. Jan. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 03. Jan. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 02. Jan. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 29. Dez. 2023 | 3,2400 | 3,2500 | 3,2400 | 3,2500 | 3,2500 | 517 |
| 28. Dez. 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 27. Dez. 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2 |
| 22. Dez. 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 305 |
| 21. Dez. 2023 | 3,2500 | 3,2500 | 3,0800 | 3,0800 | 3,0800 | 3.908 |
| 20. Dez. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 306 |
| 19. Dez. 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 18. Dez. 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
