Deutsche Märkte geschlossen
Nikkei 225
28.242,21-276,97(-0,97%)Dow Jones 30
30.814,26-177,24(-0,57%)BTC-EUR
29.929,37+311,15(+1,05%)
Autosports Group Limited (ASG.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,5100-0,0350 (-2,27%)
Börsenschluss: 12:24PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Jan. 2021 | - | - | - | - | - | - |
| 18. Jan. 2021 | 1,5450 | 1,5450 | 1,5100 | 1,5100 | 1,5100 | 531 |
| 15. Jan. 2021 | 1,4600 | 1,5450 | 1,4600 | 1,5450 | 1,5450 | 1.554.866 |
| 14. Jan. 2021 | 1,4200 | 1,4650 | 1,4200 | 1,4650 | 1,4650 | 6.060 |
| 13. Jan. 2021 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 16 |
| 12. Jan. 2021 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 4.942 |
| 11. Jan. 2021 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 08. Jan. 2021 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 07. Jan. 2021 | 1,4250 | 1,4750 | 1,4250 | 1,4750 | 1,4750 | 32.063 |
| 06. Jan. 2021 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 19.489 |
| 05. Jan. 2021 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 5.000 |
| 04. Jan. 2021 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 31. Dez. 2020 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 2.483 |
| 30. Dez. 2020 | 1,3950 | 1,4500 | 1,3950 | 1,4500 | 1,4500 | 1.536 |
| 29. Dez. 2020 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 5.000 |
| 24. Dez. 2020 | 1,4300 | 1,4350 | 1,4300 | 1,4350 | 1,4350 | 3 |
| 23. Dez. 2020 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 14.708 |
| 22. Dez. 2020 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 339 |
| 21. Dez. 2020 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 7.527 |
| 18. Dez. 2020 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 7.940 |
| 17. Dez. 2020 | 1,4375 | 1,4600 | 1,4375 | 1,4500 | 1,4500 | 10.971 |
| 16. Dez. 2020 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15. Dez. 2020 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 3.761.142 |
| 14. Dez. 2020 | 1,4050 | 1,4050 | 1,3950 | 1,3950 | 1,3950 | 33.846 |
| 11. Dez. 2020 | 1,3600 | 1,4300 | 1,3600 | 1,3800 | 1,3800 | 58.311 |
| 10. Dez. 2020 | 1,3775 | 1,3850 | 1,3700 | 1,3700 | 1,3700 | 11.473 |
| 09. Dez. 2020 | 1,3700 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 14.534 |
| 08. Dez. 2020 | 1,4250 | 1,4250 | 1,4000 | 1,4000 | 1,4000 | 24.057 |
| 07. Dez. 2020 | 1,4400 | 1,4400 | 1,4150 | 1,4400 | 1,4400 | 16.333 |
| 04. Dez. 2020 | 1,4400 | 1,4400 | 1,4250 | 1,4400 | 1,4400 | 37.418 |
| 03. Dez. 2020 | 1,4450 | 1,4500 | 1,4450 | 1,4500 | 1,4500 | 20.015 |
| 02. Dez. 2020 | 1,4500 | 1,4600 | 1,4400 | 1,4600 | 1,4600 | 24.645 |
| 01. Dez. 2020 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 14.284 |
| 30. Nov. 2020 | 1,4225 | 1,4400 | 1,4225 | 1,4400 | 1,4400 | 39.355 |
| 27. Nov. 2020 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 26. Nov. 2020 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 266.000 |
| 25. Nov. 2020 | 1,4800 | 1,4800 | 1,3550 | 1,4100 | 1,4100 | 62.875 |
| 24. Nov. 2020 | 1,4800 | 1,4950 | 1,4600 | 1,4800 | 1,4800 | 122.160 |
| 23. Nov. 2020 | 1,4700 | 1,4850 | 1,4700 | 1,4800 | 1,4800 | 30.630 |
| 20. Nov. 2020 | 1,4350 | 1,4800 | 1,4350 | 1,4750 | 1,4750 | 79.494 |
| 19. Nov. 2020 | 1,4300 | 1,4400 | 1,4300 | 1,4350 | 1,4350 | 13.472 |
| 18. Nov. 2020 | 1,4300 | 1,4550 | 1,4300 | 1,4300 | 1,4300 | 17.674 |
| 17. Nov. 2020 | 1,4500 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 20.683 |
| 16. Nov. 2020 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 416 |
| 13. Nov. 2020 | 1,4620 | 1,4700 | 1,4620 | 1,4700 | 1,4700 | 760 |
| 12. Nov. 2020 | 1,4750 | 1,4850 | 1,4600 | 1,4800 | 1,4800 | 693.786 |
| 11. Nov. 2020 | 1,4800 | 1,4800 | 1,4770 | 1,4775 | 1,4775 | 4.590 |
| 10. Nov. 2020 | 1,5000 | 1,5150 | 1,4900 | 1,4950 | 1,4950 | 31.442 |
| 09. Nov. 2020 | 1,5150 | 1,5150 | 1,4850 | 1,4850 | 1,4850 | 5.915 |
| 06. Nov. 2020 | 1,4600 | 1,4950 | 1,4600 | 1,4950 | 1,4950 | 1.370.586 |
| 05. Nov. 2020 | 1,4650 | 1,4650 | 1,4600 | 1,4600 | 1,4600 | 1.745 |
| 04. Nov. 2020 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 450 |
| 03. Nov. 2020 | 1,5200 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 17.231 |
| 02. Nov. 2020 | 1,5050 | 1,5250 | 1,5050 | 1,5250 | 1,5250 | 12.723 |
| 30. Okt. 2020 | 1,4900 | 1,5650 | 1,4650 | 1,4650 | 1,4650 | 11.531 |
| 29. Okt. 2020 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 5.344 |
| 28. Okt. 2020 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1 |
| 27. Okt. 2020 | 1,4500 | 1,4850 | 1,4500 | 1,4600 | 1,4600 | 8.970 |
| 26. Okt. 2020 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 3 |
| 23. Okt. 2020 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 5.600 |
| 22. Okt. 2020 | 1,4500 | 1,4750 | 1,4500 | 1,4750 | 1,4750 | 2.288.915 |
| 21. Okt. 2020 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 9.113 |
| 20. Okt. 2020 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 10.004 |
| 19. Okt. 2020 | 1,4500 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 9.847 |
| 16. Okt. 2020 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 59.566 |
| 15. Okt. 2020 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 32.486 |
| 14. Okt. 2020 | 1,4100 | 1,4450 | 1,4100 | 1,4300 | 1,4300 | 175.709 |
| 13. Okt. 2020 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 11.390 |
| 12. Okt. 2020 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 3 |
| 09. Okt. 2020 | 1,3700 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 142 |
| 08. Okt. 2020 | 1,3500 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 15.859 |
| 07. Okt. 2020 | 1,3250 | 1,3850 | 1,3250 | 1,3250 | 1,3250 | 25.590 |
| 06. Okt. 2020 | 1,2600 | 1,3250 | 1,2600 | 1,3250 | 1,3250 | 18.853 |
| 05. Okt. 2020 | 1,2800 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 9.800 |
| 02. Okt. 2020 | 1,3050 | 1,3100 | 1,3050 | 1,3100 | 1,3100 | 2 |
| 01. Okt. 2020 | 1,3050 | 1,3200 | 1,3050 | 1,3200 | 1,3200 | 1.395 |
| 30. Sept. 2020 | 1,3100 | 1,3750 | 1,3100 | 1,3100 | 1,3100 | 233.515 |
| 29. Sept. 2020 | 1,2850 | 1,3150 | 1,2850 | 1,3150 | 1,3150 | 330 |
| 28. Sept. 2020 | 1,2850 | 1,2900 | 1,2850 | 1,2900 | 1,2900 | 2.189 |
| 25. Sept. 2020 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 24. Sept. 2020 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 23. Sept. 2020 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 22. Sept. 2020 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 6 |
| 21. Sept. 2020 | 1,3350 | 1,3350 | 1,3300 | 1,3300 | 1,3300 | 416 |
| 18. Sept. 2020 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 5.874 |
| 17. Sept. 2020 | 1,3300 | 1,3350 | 1,3300 | 1,3350 | 1,3350 | 2.849 |
| 16. Sept. 2020 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 900 |
| 15. Sept. 2020 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 1.310 |
| 14. Sept. 2020 | 1,3300 | 1,3800 | 1,3300 | 1,3350 | 1,3350 | 760.912 |
| 11. Sept. 2020 | 1,3750 | 1,3950 | 1,3350 | 1,3350 | 1,3350 | 7.696 |
| 10. Sept. 2020 | 1,3950 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 3.427 |
| 09. Sept. 2020 | 1,4400 | 1,4400 | 1,3250 | 1,3250 | 1,3250 | 20.503 |
| 08. Sept. 2020 | 1,3800 | 1,4600 | 1,3800 | 1,4600 | 1,4600 | 20.657 |
| 07. Sept. 2020 | 1,3100 | 1,3800 | 1,3000 | 1,3800 | 1,3800 | 229.695 |
| 04. Sept. 2020 | 1,3250 | 1,3250 | 1,2950 | 1,3050 | 1,3050 | 9.332 |
| 03. Sept. 2020 | 1,3000 | 1,3250 | 1,3000 | 1,3100 | 1,3100 | 432.300 |
| 02. Sept. 2020 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 48.652 |
| 01. Sept. 2020 | 1,2700 | 1,3050 | 1,2600 | 1,2700 | 1,2700 | 86.829 |
| 31. Aug. 2020 | 1,2050 | 1,3000 | 1,2050 | 1,3000 | 1,3000 | 1.424.396 |
| 28. Aug. 2020 | 1,2100 | 1,2700 | 1,1650 | 1,2000 | 1,2000 | 104.551 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
