Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.720,15 -304,57 (-0,52%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Alliance Aviation Services Limited (AQZ.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 3,1000 | 3,1500 | 3,1000 | 3,1300 | 3,1300 | 135.343 |
| 06. Mai 2024 | 3,1500 | 3,1500 | 3,1200 | 3,1500 | 3,1500 | 11.801 |
| 03. Mai 2024 | 3,1050 | 3,1750 | 3,0950 | 3,1500 | 3,1500 | 70.663 |
| 02. Mai 2024 | 3,1200 | 3,1200 | 3,0600 | 3,0600 | 3,0600 | 40.012 |
| 01. Mai 2024 | 3,1500 | 3,1500 | 3,1100 | 3,1300 | 3,1300 | 30.797 |
| 30. Apr. 2024 | 3,1050 | 3,1500 | 3,0700 | 3,1500 | 3,1500 | 99.608 |
| 29. Apr. 2024 | 3,1000 | 3,1100 | 3,0700 | 3,0700 | 3,0700 | 56.106 |
| 26. Apr. 2024 | 2,9900 | 3,1300 | 2,9800 | 3,0900 | 3,0900 | 72.868 |
| 24. Apr. 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | 16.489 |
| 23. Apr. 2024 | 3,0000 | 3,0000 | 2,9700 | 2,9700 | 2,9700 | 12.172 |
| 22. Apr. 2024 | 2,9900 | 3,0000 | 2,9800 | 2,9900 | 2,9900 | 25.154 |
| 19. Apr. 2024 | 2,9800 | 3,0600 | 2,9700 | 3,0600 | 3,0600 | 326.960 |
| 18. Apr. 2024 | 3,0000 | 3,0500 | 2,9900 | 3,0400 | 3,0400 | 89.011 |
| 17. Apr. 2024 | 3,0200 | 3,0400 | 2,9900 | 3,0000 | 3,0000 | 59.254 |
| 16. Apr. 2024 | 2,9900 | 3,0200 | 2,9500 | 3,0000 | 3,0000 | 294.747 |
| 15. Apr. 2024 | 3,0100 | 3,0200 | 2,9500 | 3,0200 | 3,0200 | 645.282 |
| 12. Apr. 2024 | 2,9900 | 3,0400 | 2,9700 | 3,0200 | 3,0200 | 92.351 |
| 11. Apr. 2024 | 2,9800 | 3,0200 | 2,9500 | 3,0000 | 3,0000 | 315.872 |
| 10. Apr. 2024 | 2,9600 | 2,9900 | 2,9600 | 2,9900 | 2,9900 | 34.817 |
| 09. Apr. 2024 | 2,9800 | 2,9900 | 2,9500 | 2,9600 | 2,9600 | 20.517 |
| 08. Apr. 2024 | 2,9600 | 2,9800 | 2,9100 | 2,9700 | 2,9700 | 38.864 |
| 05. Apr. 2024 | 2,9000 | 2,9400 | 2,9000 | 2,9200 | 2,9200 | 133.946 |
| 04. Apr. 2024 | 2,9000 | 2,9100 | 2,8900 | 2,9000 | 2,9000 | 127.841 |
| 03. Apr. 2024 | 2,9000 | 2,9000 | 2,8950 | 2,9000 | 2,9000 | 471.228 |
| 02. Apr. 2024 | 2,9000 | 2,9400 | 2,8600 | 2,9100 | 2,9100 | 138.821 |
| 28. März 2024 | 2,9000 | 2,9300 | 2,8950 | 2,9000 | 2,9000 | 104.847 |
| 27. März 2024 | 2,9000 | 2,9400 | 2,8600 | 2,9000 | 2,9000 | 139.901 |
| 26. März 2024 | 2,9800 | 2,9800 | 2,8900 | 2,9000 | 2,9000 | 76.672 |
| 25. März 2024 | 2,9800 | 3,0000 | 2,9300 | 2,9800 | 2,9800 | 77.551 |
| 22. März 2024 | 2,9300 | 2,9900 | 2,9100 | 2,9900 | 2,9900 | 12.685 |
| 21. März 2024 | 2,9900 | 2,9900 | 2,9000 | 2,9300 | 2,9300 | 28.612 |
| 20. März 2024 | 2,9100 | 2,9800 | 2,9100 | 2,9400 | 2,9400 | 25.270 |
| 19. März 2024 | 2,9300 | 2,9900 | 2,9000 | 2,9900 | 2,9900 | 97.885 |
| 18. März 2024 | 2,9900 | 2,9900 | 2,8700 | 2,9000 | 2,9000 | 50.258 |
| 15. März 2024 | 2,9500 | 3,0000 | 2,9300 | 2,9400 | 2,9400 | 40.216 |
| 14. März 2024 | 2,8900 | 3,0000 | 2,8500 | 3,0000 | 3,0000 | 108.517 |
| 13. März 2024 | 2,8300 | 2,9100 | 2,8300 | 2,9000 | 2,9000 | 76.152 |
| 12. März 2024 | 2,9000 | 2,9000 | 2,7600 | 2,8000 | 2,8000 | 213.991 |
| 11. März 2024 | 3,0300 | 3,0400 | 2,8800 | 2,9100 | 2,9100 | 40.832 |
| 08. März 2024 | 2,9700 | 3,0100 | 2,9600 | 2,9900 | 2,9900 | 58.007 |
| 07. März 2024 | 2,9300 | 2,9700 | 2,9300 | 2,9600 | 2,9600 | 26.994 |
| 06. März 2024 | 2,9100 | 2,9400 | 2,9000 | 2,9200 | 2,9200 | 19.670 |
| 05. März 2024 | 2,9900 | 2,9900 | 2,8900 | 2,9000 | 2,9000 | 58.824 |
| 04. März 2024 | 2,9100 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 71.589 |
| 01. März 2024 | 2,8800 | 2,9500 | 2,8650 | 2,9500 | 2,9500 | 45.350 |
| 29. Feb. 2024 | 2,8800 | 2,9050 | 2,8300 | 2,8900 | 2,8900 | 26.230 |
| 28. Feb. 2024 | 2,9900 | 2,9900 | 2,8800 | 2,8800 | 2,8800 | 23.559 |
| 27. Feb. 2024 | 2,8100 | 3,0100 | 2,8000 | 3,0100 | 3,0100 | 131.445 |
| 26. Feb. 2024 | 2,7600 | 2,8400 | 2,7500 | 2,7900 | 2,7900 | 73.619 |
| 23. Feb. 2024 | 2,8000 | 2,8400 | 2,7400 | 2,7500 | 2,7500 | 557.496 |
| 22. Feb. 2024 | 2,8000 | 2,8400 | 2,7900 | 2,8000 | 2,8000 | 3.487.159 |
| 21. Feb. 2024 | 2,8700 | 2,8800 | 2,7700 | 2,8000 | 2,8000 | 43.183 |
| 20. Feb. 2024 | 2,8600 | 2,8700 | 2,8300 | 2,8700 | 2,8700 | 15.206 |
| 19. Feb. 2024 | 2,9400 | 2,9400 | 2,8600 | 2,8600 | 2,8600 | 29.375 |
| 16. Feb. 2024 | 2,8400 | 2,9400 | 2,7900 | 2,9400 | 2,9400 | 58.341 |
| 15. Feb. 2024 | 2,8400 | 2,8500 | 2,7950 | 2,8400 | 2,8400 | 156.293 |
| 14. Feb. 2024 | 2,8000 | 2,8200 | 2,7300 | 2,7600 | 2,7600 | 209.906 |
| 13. Feb. 2024 | 2,8700 | 2,9000 | 2,7900 | 2,8000 | 2,8000 | 257.296 |
| 12. Feb. 2024 | 3,0200 | 3,0200 | 2,8500 | 2,8700 | 2,8700 | 179.357 |
| 09. Feb. 2024 | 3,1700 | 3,1800 | 2,9500 | 3,0200 | 3,0200 | 173.931 |
| 08. Feb. 2024 | 3,3000 | 3,3000 | 2,9000 | 3,1800 | 3,1800 | 653.533 |
| 07. Feb. 2024 | 3,2400 | 3,3700 | 3,2000 | 3,3300 | 3,3300 | 48.163 |
| 06. Feb. 2024 | 3,2950 | 3,2950 | 3,1900 | 3,2200 | 3,2200 | 95.665 |
| 05. Feb. 2024 | 3,3150 | 3,3150 | 3,2500 | 3,2500 | 3,2500 | 20.501 |
| 02. Feb. 2024 | 3,3100 | 3,4000 | 3,2300 | 3,3800 | 3,3800 | 118.938 |
| 01. Feb. 2024 | 3,4000 | 3,4000 | 3,2000 | 3,2400 | 3,2400 | 244.772 |
| 31. Jan. 2024 | 3,2600 | 3,3500 | 3,2100 | 3,3500 | 3,3500 | 209.078 |
| 30. Jan. 2024 | 3,1000 | 3,3000 | 3,1000 | 3,3000 | 3,3000 | 83.092 |
| 29. Jan. 2024 | 3,1900 | 3,1900 | 3,0850 | 3,0900 | 3,0900 | 17.613 |
| 25. Jan. 2024 | 3,1200 | 3,1400 | 3,0500 | 3,1400 | 3,1400 | 24.555 |
| 24. Jan. 2024 | 3,2000 | 3,2000 | 3,1100 | 3,1200 | 3,1200 | 67.322 |
| 23. Jan. 2024 | 3,2100 | 3,2300 | 3,2000 | 3,2000 | 3,2000 | 9.671 |
| 22. Jan. 2024 | 3,2100 | 3,2400 | 3,2000 | 3,2000 | 3,2000 | 20.086 |
| 19. Jan. 2024 | 3,2500 | 3,2550 | 3,2000 | 3,2300 | 3,2300 | 38.683 |
| 18. Jan. 2024 | 3,2300 | 3,2600 | 3,1800 | 3,2400 | 3,2400 | 70.231 |
| 17. Jan. 2024 | 3,2700 | 3,3400 | 3,2600 | 3,2600 | 3,2600 | 94.096 |
| 16. Jan. 2024 | 3,1900 | 3,2800 | 3,1900 | 3,2800 | 3,2800 | 27.963 |
| 15. Jan. 2024 | 3,2400 | 3,2400 | 3,2100 | 3,2200 | 3,2200 | 3.501 |
| 12. Jan. 2024 | 3,1900 | 3,2500 | 3,1900 | 3,2300 | 3,2300 | 14.958 |
| 11. Jan. 2024 | 3,2200 | 3,2500 | 3,1600 | 3,2100 | 3,2100 | 67.001 |
| 10. Jan. 2024 | 3,1500 | 3,1900 | 3,1500 | 3,1900 | 3,1900 | 22.680 |
| 09. Jan. 2024 | 3,1200 | 3,1900 | 3,0900 | 3,1300 | 3,1300 | 33.440 |
| 08. Jan. 2024 | 3,1800 | 3,1800 | 3,0800 | 3,0800 | 3,0800 | 48.810 |
| 05. Jan. 2024 | 3,0900 | 3,1800 | 3,0900 | 3,1800 | 3,1800 | 6.898 |
| 04. Jan. 2024 | 3,1200 | 3,1400 | 3,0700 | 3,0900 | 3,0900 | 33.670 |
| 03. Jan. 2024 | 3,1600 | 3,1700 | 3,1100 | 3,1700 | 3,1700 | 12.146 |
| 02. Jan. 2024 | 3,2000 | 3,2000 | 3,1100 | 3,1100 | 3,1100 | 15.921 |
| 29. Dez. 2023 | 3,1700 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 15.235 |
| 28. Dez. 2023 | 3,2400 | 3,2900 | 3,2000 | 3,2500 | 3,2500 | 49.911 |
| 27. Dez. 2023 | 3,1900 | 3,2700 | 3,1000 | 3,2500 | 3,2500 | 97.512 |
| 22. Dez. 2023 | 3,0600 | 3,1500 | 3,0450 | 3,1100 | 3,1100 | 132.533 |
| 21. Dez. 2023 | 3,0300 | 3,0900 | 3,0300 | 3,0500 | 3,0500 | 22.775 |
| 20. Dez. 2023 | 3,0400 | 3,0600 | 2,9700 | 3,0300 | 3,0300 | 51.742 |
| 19. Dez. 2023 | 3,0000 | 3,0800 | 2,9100 | 3,0300 | 3,0300 | 56.933 |
| 18. Dez. 2023 | 2,9000 | 3,0200 | 2,8500 | 3,0200 | 3,0200 | 151.149 |
| 15. Dez. 2023 | 2,8000 | 2,9000 | 2,7600 | 2,8900 | 2,8900 | 143.316 |
| 14. Dez. 2023 | 2,8100 | 2,8300 | 2,7700 | 2,7700 | 2,7700 | 50.175 |
| 13. Dez. 2023 | 2,8400 | 2,8450 | 2,7800 | 2,7900 | 2,7900 | 64.272 |
| 12. Dez. 2023 | 2,8200 | 2,8500 | 2,8200 | 2,8200 | 2,8200 | 59.161 |
| 11. Dez. 2023 | 2,8100 | 2,8500 | 2,8100 | 2,8200 | 2,8200 | 53.682 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
