Deutsche Märkte schließen in 2 Stunden 1 Minuten
DAX
18.515,13 -93,03 (-0,50%) Euro Stoxx 50
4.986,31 -17,23 (-0,34%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.356,90 -12,40 (-0,52%) EUR/USD
1,0871 -0,0036 (-0,33%) Bitcoin EUR
63.811,31 -240,83 (-0,38%)
Argosy Property Limited (ARG.NZ)
NZSE - NZSE Verzögerter Preis. Währung in NZD
Zur Watchlist hinzufügen
Börsenschluss: 05:00PM NZST
Zeitraum:
05. Juni 2023 - 05. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NZDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Juni 2024 | 1,0850 | 1,0850 | 1,0450 | 1,0500 | 1,0500 | 285.322 |
| 04. Juni 2024 | 1,0850 | 1,0850 | 1,0450 | 1,0500 | 1,0500 | 285.322 |
| 31. Mai 2024 | 1,0400 | 1,0850 | 1,0350 | 1,0850 | 1,0850 | 1.113.896 |
| 30. Mai 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0300 | 1,0300 | 888.517 |
| 29. Mai 2024 | 1,0850 | 1,0850 | 1,0600 | 1,0600 | 1,0600 | 201.587 |
| 28. Mai 2024 | 1,0750 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 134.179 |
| 27. Mai 2024 | 1,0750 | 1,0750 | 1,0700 | 1,0700 | 1,0700 | 138.347 |
| 24. Mai 2024 | 1,0700 | 1,0800 | 1,0650 | 1,0700 | 1,0700 | 380.038 |
| 23. Mai 2024 | 1,0750 | 1,0850 | 1,0700 | 1,0750 | 1,0750 | 683.953 |
| 22. Mai 2024 | 1,0800 | 1,1050 | 1,0700 | 1,0750 | 1,0750 | 307.478 |
| 21. Mai 2024 | 1,1200 | 1,1200 | 1,0750 | 1,1200 | 1,1200 | 430.647 |
| 20. Mai 2024 | 1,0900 | 1,1000 | 1,0700 | 1,0700 | 1,0700 | 451.894 |
| 17. Mai 2024 | 1,1000 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 133.984 |
| 16. Mai 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 229.749 |
| 15. Mai 2024 | 1,1000 | 1,1250 | 1,0800 | 1,0850 | 1,0850 | 259.341 |
| 14. Mai 2024 | 1,1350 | 1,1350 | 1,1000 | 1,1000 | 1,1000 | 200.063 |
| 13. Mai 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 769.270 |
| 10. Mai 2024 | 1,1000 | 1,1200 | 1,0850 | 1,1200 | 1,1200 | 506.169 |
| 09. Mai 2024 | 1,0850 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 269.594 |
| 08. Mai 2024 | 1,0950 | 1,1050 | 1,0800 | 1,1050 | 1,1050 | 235.997 |
| 07. Mai 2024 | 1,1050 | 1,1050 | 1,0850 | 1,0950 | 1,0950 | 117.824 |
| 06. Mai 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 463.105 |
| 03. Mai 2024 | 1,0950 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 419.904 |
| 02. Mai 2024 | 1,1100 | 1,1100 | 1,0900 | 1,0950 | 1,0950 | 823.934 |
| 01. Mai 2024 | 1,1200 | 1,1200 | 1,0900 | 1,0950 | 1,0950 | 433.380 |
| 30. Apr. 2024 | 1,1100 | 1,1250 | 1,1000 | 1,1250 | 1,1250 | 225.953 |
| 29. Apr. 2024 | 1,1300 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 408.034 |
| 26. Apr. 2024 | 1,1400 | 1,1400 | 1,1050 | 1,1100 | 1,1100 | 342.379 |
| 24. Apr. 2024 | 1,1100 | 1,1100 | 1,1050 | 1,1100 | 1,1100 | 209.045 |
| 23. Apr. 2024 | 1,1300 | 1,1350 | 1,1000 | 1,1100 | 1,1100 | 455.758 |
| 22. Apr. 2024 | 1,1350 | 1,1450 | 1,1150 | 1,1450 | 1,1450 | 395.247 |
| 19. Apr. 2024 | 1,1250 | 1,1350 | 1,1250 | 1,1350 | 1,1350 | 323.077 |
| 18. Apr. 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 493.050 |
| 17. Apr. 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1350 | 1,1350 | 267.186 |
| 16. Apr. 2024 | 1,1350 | 1,1450 | 1,1250 | 1,1300 | 1,1300 | 361.355 |
| 15. Apr. 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 296.001 |
| 12. Apr. 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 11. Apr. 2024 | 1,1300 | 1,1550 | 1,1300 | 1,1550 | 1,1550 | 485.681 |
| 10. Apr. 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1350 | 1,1350 | 129.104 |
| 09. Apr. 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 08. Apr. 2024 | 1,1550 | 1,1600 | 1,1300 | 1,1550 | 1,1550 | 203.936 |
| 05. Apr. 2024 | 1,1300 | 1,1600 | 1,1250 | 1,1600 | 1,1600 | 364.093 |
| 04. Apr. 2024 | 1,1250 | 1,1700 | 1,1250 | 1,1700 | 1,1700 | 343.353 |
| 03. Apr. 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 744.188 |
| 02. Apr. 2024 | 1,1150 | 1,1250 | 1,1100 | 1,1250 | 1,1250 | 248.268 |
| 28. März 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1250 | 1,1250 | 1.138.200 |
| 27. März 2024 | 1,1500 | 1,1650 | 1,1400 | 1,1400 | 1,1400 | 758.506 |
| 26. März 2024 | 1,1550 | 1,1750 | 1,1500 | 1,1600 | 1,1600 | 493.047 |
| 25. März 2024 | 1,1300 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 642.014 |
| 22. März 2024 | 1,1350 | 1,1350 | 1,1200 | 1,1300 | 1,1300 | 640.636 |
| 21. März 2024 | 1,1350 | 1,1350 | 1,1000 | 1,1200 | 1,1200 | 317.232 |
| 20. März 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 353.525 |
| 19. März 2024 | 1,1150 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 834.796 |
| 18. März 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 305.790 |
| 15. März 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1250 | 1,1250 | 1.943.695 |
| 14. März 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 256.795 |
| 13. März 2024 | 1,1300 | 1,1300 | 1,1050 | 1,1100 | 1,1100 | 297.037 |
| 12. März 2024 | 1,1050 | 1,1300 | 1,1050 | 1,1300 | 1,1300 | 168.952 |
| 12. März 2024 | 0.016625 Dividende | |||||
| 11. März 2024 | 1,1050 | 1,1300 | 1,1050 | 1,1300 | 1,1134 | 371.521 |
| 08. März 2024 | 1,1100 | 1,1300 | 1,1050 | 1,1200 | 1,1035 | 153.812 |
| 07. März 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1200 | 1,1035 | 497.990 |
| 06. März 2024 | 1,1050 | 1,1200 | 1,1000 | 1,1200 | 1,1035 | 1.175.042 |
| 05. März 2024 | 1,1200 | 1,1200 | 1,1050 | 1,1050 | 1,0887 | 484.409 |
| 04. März 2024 | 1,1150 | 1,1150 | 1,1050 | 1,1100 | 1,0937 | 829.263 |
| 01. März 2024 | 1,1050 | 1,1150 | 1,1050 | 1,1150 | 1,0986 | 262.611 |
| 29. Feb. 2024 | 1,1200 | 1,1200 | 1,1050 | 1,1100 | 1,0937 | 738.536 |
| 28. Feb. 2024 | 1,1200 | 1,1200 | 1,1050 | 1,1150 | 1,0986 | 601.109 |
| 27. Feb. 2024 | 1,1050 | 1,1100 | 1,1000 | 1,1100 | 1,0937 | 598.019 |
| 26. Feb. 2024 | 1,1050 | 1,1100 | 1,1000 | 1,1100 | 1,0937 | 232.730 |
| 23. Feb. 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1050 | 1,0887 | 774.520 |
| 22. Feb. 2024 | 1,1150 | 1,1300 | 1,1100 | 1,1200 | 1,1035 | 228.881 |
| 21. Feb. 2024 | 1,1250 | 1,1250 | 1,1100 | 1,1100 | 1,0937 | 330.813 |
| 20. Feb. 2024 | 1,1300 | 1,1300 | 1,1150 | 1,1250 | 1,1084 | 195.297 |
| 19. Feb. 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1200 | 1,1035 | 162.733 |
| 16. Feb. 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1400 | 1,1232 | 102.273 |
| 15. Feb. 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 1,1134 | 219.313 |
| 14. Feb. 2024 | 1,1150 | 1,1150 | 1,1000 | 1,1050 | 1,0887 | 356.635 |
| 13. Feb. 2024 | 1,1250 | 1,1250 | 1,1100 | 1,1100 | 1,0937 | 509.691 |
| 12. Feb. 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1035 | 465.560 |
| 09. Feb. 2024 | 1,1400 | 1,1500 | 1,1250 | 1,1300 | 1,1134 | 218.305 |
| 08. Feb. 2024 | 1,1400 | 1,1500 | 1,1250 | 1,1500 | 1,1331 | 480.687 |
| 07. Feb. 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1134 | 439.134 |
| 05. Feb. 2024 | 1,1650 | 1,1650 | 1,1400 | 1,1400 | 1,1232 | 237.697 |
| 02. Feb. 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1500 | 1,1331 | 505.177 |
| 01. Feb. 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1500 | 1,1331 | 307.443 |
| 31. Jan. 2024 | 1,1700 | 1,1750 | 1,1500 | 1,1600 | 1,1429 | 753.064 |
| 30. Jan. 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1700 | 1,1528 | 393.159 |
| 29. Jan. 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1429 | 97.418 |
| 26. Jan. 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1700 | 1,1528 | 216.050 |
| 25. Jan. 2024 | 1,1550 | 1,1800 | 1,1400 | 1,1700 | 1,1528 | 899.626 |
| 24. Jan. 2024 | 1,1450 | 1,1600 | 1,1350 | 1,1550 | 1,1380 | 290.077 |
| 23. Jan. 2024 | 1,1500 | 1,1650 | 1,1350 | 1,1350 | 1,1183 | 2.987.801 |
| 22. Jan. 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1429 | 256.353 |
| 19. Jan. 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1550 | 1,1380 | 1.032.022 |
| 18. Jan. 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1500 | 1,1331 | 2.169.012 |
| 17. Jan. 2024 | 1,1550 | 1,1600 | 1,1500 | 1,1500 | 1,1331 | 644.808 |
| 16. Jan. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1429 | 101.933 |
| 15. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1331 | 80.469 |
| 12. Jan. 2024 | 1,1500 | 1,1600 | 1,1400 | 1,1600 | 1,1429 | 289.468 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
