Deutsche Märkte öffnen in 8 Stunden 23 Minuten
Nikkei 225
23.331,94-86,57(-0,37%)Dow Jones 30
26.659,11+139,16(+0,52%)BTC-EUR
11.538,82+11,96(+0,10%)
Autosports Group Limited (ASG.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,5050+0,0250 (+1,69%)
Ab 10:11AM AEDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Okt. 2020 | 1,4900 | 1,5050 | 1,4900 | 1,5050 | 1,5050 | 6.964 |
| 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 |
| 27. Aug. 2020 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.389 |
| 26. Aug. 2020 | 1,2300 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 18.040 |
| 25. Aug. 2020 | 1,2550 | 1,2950 | 1,2500 | 1,2500 | 1,2500 | 63.805 |
| 24. Aug. 2020 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 2.317 |
| 21. Aug. 2020 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 614 |
| 20. Aug. 2020 | 1,2850 | 1,2850 | 1,2550 | 1,2550 | 1,2550 | 11.978 |
| 19. Aug. 2020 | 1,2500 | 1,2870 | 1,2500 | 1,2850 | 1,2850 | 20.398 |
| 18. Aug. 2020 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.443 |
| 17. Aug. 2020 | 1,2850 | 1,2850 | 1,2550 | 1,2600 | 1,2600 | 11.378 |
| 14. Aug. 2020 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 400 |
| 13. Aug. 2020 | 1,2100 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 22.969 |
| 12. Aug. 2020 | 1,2700 | 1,2700 | 1,2000 | 1,2100 | 1,2100 | 19.433 |
| 11. Aug. 2020 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1.250 |
| 10. Aug. 2020 | 1,2900 | 1,2950 | 1,2800 | 1,2950 | 1,2950 | 3.176 |
| 07. Aug. 2020 | 1,2950 | 1,2950 | 1,2900 | 1,2900 | 1,2900 | 7.813 |
| 06. Aug. 2020 | 1,2950 | 1,3000 | 1,2700 | 1,2950 | 1,2950 | 86.612 |
| 05. Aug. 2020 | 1,2900 | 1,3000 | 1,2900 | 1,2950 | 1,2950 | 52.169 |
| 04. Aug. 2020 | 1,3000 | 1,3000 | 1,2650 | 1,2900 | 1,2900 | 304.935 |
| 03. Aug. 2020 | 1,3000 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 63.542 |
| 31. Juli 2020 | 1,2650 | 1,3000 | 1,2650 | 1,3000 | 1,3000 | 102.133 |
| 30. Juli 2020 | 1,2350 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 8.327 |
| 29. Juli 2020 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 9.787 |
| 28. Juli 2020 | 1,2150 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 106.222 |
| 27. Juli 2020 | 1,1650 | 1,2150 | 1,1650 | 1,2150 | 1,2150 | 9.512 |
| 24. Juli 2020 | 1,2700 | 1,2700 | 1,2650 | 1,2650 | 1,2650 | 1.289 |
| 23. Juli 2020 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 22. Juli 2020 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 21. Juli 2020 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 20. Juli 2020 | 1,2500 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 3.973 |
| 17. Juli 2020 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1.900 |
| 16. Juli 2020 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 42.712 |
| 15. Juli 2020 | 1,2950 | 1,3000 | 1,2950 | 1,2950 | 1,2950 | 42.652 |
| 14. Juli 2020 | 1,2800 | 1,2950 | 1,2600 | 1,2950 | 1,2950 | 43.930 |
| 13. Juli 2020 | 1,2550 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 13.736 |
| 10. Juli 2020 | 1,2300 | 1,2850 | 1,2050 | 1,2450 | 1,2450 | 11.153 |
| 09. Juli 2020 | 1,2500 | 1,2550 | 1,2500 | 1,2550 | 1,2550 | 2.970 |
| 08. Juli 2020 | 1,2000 | 1,2500 | 1,1850 | 1,2500 | 1,2500 | 240.639 |
| 07. Juli 2020 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 2.000 |
| 06. Juli 2020 | 1,2500 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 50.911 |
| 03. Juli 2020 | 1,2450 | 1,2500 | 1,2100 | 1,2450 | 1,2450 | 126.918 |
| 02. Juli 2020 | 1,2300 | 1,2450 | 1,2300 | 1,2300 | 1,2300 | 24.877 |
| 01. Juli 2020 | 1,1650 | 1,2350 | 1,1650 | 1,2300 | 1,2300 | 223.020 |
| 30. Juni 2020 | 1,1200 | 1,1700 | 1,1150 | 1,1700 | 1,1700 | 27.620 |
| 29. Juni 2020 | 1,0700 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 8.687 |
| 26. Juni 2020 | 1,1200 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 20.755 |
| 25. Juni 2020 | 1,1100 | 1,1700 | 1,1050 | 1,1200 | 1,1200 | 164.911 |
| 24. Juni 2020 | 1,1000 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 60.242 |
| 23. Juni 2020 | 1,0550 | 1,1200 | 1,0550 | 1,1000 | 1,1000 | 250.983 |
| 22. Juni 2020 | 1,1000 | 1,1000 | 1,0700 | 1,0700 | 1,0700 | 14.158 |
| 19. Juni 2020 | 1,0700 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 9.980 |
| 18. Juni 2020 | 1,0500 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 17.409 |
| 17. Juni 2020 | 1,0500 | 1,0500 | 1,0350 | 1,0400 | 1,0400 | 14.008 |
| 16. Juni 2020 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 64.064 |
| 15. Juni 2020 | 0,9950 | 1,0100 | 0,9950 | 1,0000 | 1,0000 | 30.847 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
