Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
13.413,40+122,24(+0,92%)Euro Stoxx 50
3.528,25+35,71(+1,02%)Dow Jones 30
29.638,64-271,73(-0,91%)
AusNet Services Ltd (AST.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,8600+0,0050 (+0,27%)
Börsenschluss: 4:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2020 | 1,8550 | 1,8950 | 1,8450 | 1,8600 | 1,8600 | 8.607.496 |
| 30. Nov. 2020 | 1,8600 | 1,8800 | 1,8450 | 1,8550 | 1,8550 | 16.032.169 |
| 27. Nov. 2020 | 1,8750 | 1,8850 | 1,8575 | 1,8600 | 1,8600 | 5.100.810 |
| 26. Nov. 2020 | 1,8800 | 1,8950 | 1,8700 | 1,8800 | 1,8800 | 4.562.121 |
| 25. Nov. 2020 | 1,9000 | 1,9150 | 1,8700 | 1,8800 | 1,8800 | 10.039.153 |
| 24. Nov. 2020 | 1,8850 | 1,9150 | 1,8800 | 1,9000 | 1,9000 | 7.823.777 |
| 23. Nov. 2020 | 1,8700 | 1,8900 | 1,8700 | 1,8700 | 1,8700 | 6.751.721 |
| 20. Nov. 2020 | 1,8800 | 1,8900 | 1,8600 | 1,8700 | 1,8700 | 7.529.192 |
| 19. Nov. 2020 | 1,8750 | 1,8850 | 1,8550 | 1,8750 | 1,8750 | 12.106.585 |
| 18. Nov. 2020 | 1,8650 | 1,9250 | 1,8650 | 1,9000 | 1,9000 | 12.852.489 |
| 17. Nov. 2020 | 1,9000 | 1,9300 | 1,8500 | 1,8650 | 1,8650 | 18.891.938 |
| 16. Nov. 2020 | 1,9550 | 1,9600 | 1,9350 | 1,9550 | 1,9550 | 543.980 |
| 16. Nov. 2020 | 0.0475 Dividende | |||||
| 13. Nov. 2020 | 2,0100 | 2,0300 | 1,9900 | 2,0000 | 1,9525 | 6.575.689 |
| 12. Nov. 2020 | 2,0500 | 2,0600 | 1,9950 | 2,0100 | 1,9623 | 7.580.450 |
| 11. Nov. 2020 | 1,9900 | 2,0900 | 1,9600 | 2,0700 | 2,0208 | 9.217.380 |
| 10. Nov. 2020 | 2,0500 | 2,0600 | 1,9700 | 1,9700 | 1,9232 | 9.296.096 |
| 09. Nov. 2020 | 2,0400 | 2,0600 | 2,0200 | 2,0400 | 1,9915 | 3.559.080 |
| 06. Nov. 2020 | 2,0500 | 2,0500 | 2,0100 | 2,0400 | 1,9915 | 4.051.646 |
| 05. Nov. 2020 | 2,0000 | 2,0400 | 2,0000 | 2,0300 | 1,9818 | 3.871.051 |
| 04. Nov. 2020 | 1,9950 | 2,0300 | 1,9950 | 2,0000 | 1,9525 | 3.542.160 |
| 03. Nov. 2020 | 2,0000 | 2,0200 | 2,0000 | 2,0100 | 1,9623 | 5.251.855 |
| 02. Nov. 2020 | 2,0100 | 2,0100 | 1,9800 | 2,0100 | 1,9623 | 3.256.039 |
| 30. Okt. 2020 | 1,9850 | 2,0000 | 1,9650 | 2,0000 | 1,9525 | 5.706.585 |
| 29. Okt. 2020 | 1,9950 | 2,0300 | 1,9900 | 2,0000 | 1,9525 | 3.717.461 |
| 28. Okt. 2020 | 2,0100 | 2,0300 | 2,0000 | 2,0200 | 1,9720 | 2.776.521 |
| 27. Okt. 2020 | 2,0300 | 2,0500 | 2,0000 | 2,0300 | 1,9818 | 3.075.898 |
| 26. Okt. 2020 | 2,0200 | 2,0400 | 2,0150 | 2,0300 | 1,9818 | 4.349.145 |
| 23. Okt. 2020 | 2,0300 | 2,0500 | 2,0250 | 2,0300 | 1,9818 | 3.393.541 |
| 22. Okt. 2020 | 2,0600 | 2,0600 | 2,0200 | 2,0400 | 1,9915 | 6.216.229 |
| 21. Okt. 2020 | 2,0600 | 2,0800 | 2,0300 | 2,0600 | 2,0111 | 6.875.448 |
| 20. Okt. 2020 | 2,0800 | 2,1000 | 2,0600 | 2,0800 | 2,0306 | 6.168.860 |
| 19. Okt. 2020 | 2,0900 | 2,1000 | 2,0500 | 2,0800 | 2,0306 | 3.964.658 |
| 16. Okt. 2020 | 2,0300 | 2,0700 | 2,0100 | 2,0700 | 2,0208 | 5.272.474 |
| 15. Okt. 2020 | 2,0000 | 2,0300 | 1,9900 | 2,0300 | 1,9818 | 3.759.897 |
| 14. Okt. 2020 | 1,9750 | 2,0000 | 1,9700 | 2,0000 | 1,9525 | 6.459.641 |
| 13. Okt. 2020 | 1,9900 | 2,0100 | 1,9850 | 1,9950 | 1,9476 | 5.843.512 |
| 12. Okt. 2020 | 1,9700 | 1,9800 | 1,9570 | 1,9700 | 1,9232 | 4.598.723 |
| 09. Okt. 2020 | 2,0100 | 2,0100 | 1,9700 | 1,9800 | 1,9330 | 9.256.553 |
| 08. Okt. 2020 | 2,0100 | 2,0300 | 1,9850 | 2,0000 | 1,9525 | 6.073.681 |
| 07. Okt. 2020 | 1,9850 | 2,0200 | 1,9750 | 2,0100 | 1,9623 | 5.768.055 |
| 06. Okt. 2020 | 2,0000 | 2,0100 | 1,9500 | 1,9750 | 1,9281 | 7.238.584 |
| 05. Okt. 2020 | 1,9500 | 2,0000 | 1,9250 | 2,0000 | 1,9525 | 9.918.515 |
| 02. Okt. 2020 | 1,8950 | 1,9250 | 1,8850 | 1,9100 | 1,8646 | 5.001.306 |
| 01. Okt. 2020 | 1,8950 | 1,9250 | 1,8850 | 1,9000 | 1,8549 | 4.102.030 |
| 30. Sept. 2020 | 1,9050 | 1,9225 | 1,8800 | 1,8800 | 1,8354 | 9.649.169 |
| 29. Sept. 2020 | 1,9300 | 1,9400 | 1,9150 | 1,9150 | 1,8695 | 3.326.504 |
| 28. Sept. 2020 | 1,9200 | 1,9400 | 1,9150 | 1,9250 | 1,8793 | 3.990.598 |
| 25. Sept. 2020 | 1,9300 | 1,9450 | 1,9200 | 1,9350 | 1,8890 | 8.360.997 |
| 24. Sept. 2020 | 1,9350 | 1,9400 | 1,9050 | 1,9150 | 1,8695 | 6.722.962 |
| 23. Sept. 2020 | 1,9100 | 1,9500 | 1,9000 | 1,9400 | 1,8939 | 11.909.245 |
| 22. Sept. 2020 | 1,8950 | 1,9175 | 1,8800 | 1,9000 | 1,8549 | 7.803.477 |
| 21. Sept. 2020 | 1,8600 | 1,8950 | 1,8550 | 1,8950 | 1,8500 | 9.650.110 |
| 18. Sept. 2020 | 1,8850 | 1,8950 | 1,8550 | 1,8600 | 1,8158 | 13.563.414 |
| 17. Sept. 2020 | 1,8800 | 1,8950 | 1,8700 | 1,8800 | 1,8354 | 9.288.497 |
| 16. Sept. 2020 | 1,8850 | 1,8875 | 1,8550 | 1,8600 | 1,8158 | 10.211.539 |
| 15. Sept. 2020 | 1,8900 | 1,8970 | 1,8600 | 1,8700 | 1,8256 | 6.868.477 |
| 14. Sept. 2020 | 1,8700 | 1,8900 | 1,8600 | 1,8700 | 1,8256 | 7.968.852 |
| 11. Sept. 2020 | 1,8600 | 1,8750 | 1,8450 | 1,8650 | 1,8207 | 7.092.445 |
| 10. Sept. 2020 | 1,8600 | 1,8800 | 1,8500 | 1,8650 | 1,8207 | 9.732.853 |
| 09. Sept. 2020 | 1,8300 | 1,8550 | 1,8300 | 1,8400 | 1,7963 | 7.030.743 |
| 08. Sept. 2020 | 1,8600 | 1,8750 | 1,8350 | 1,8500 | 1,8061 | 6.674.546 |
| 07. Sept. 2020 | 1,8300 | 1,8650 | 1,8250 | 1,8550 | 1,8109 | 4.808.879 |
| 04. Sept. 2020 | 1,8600 | 1,8650 | 1,8350 | 1,8500 | 1,8061 | 4.432.168 |
| 03. Sept. 2020 | 1,8900 | 1,9150 | 1,8600 | 1,8750 | 1,8305 | 5.436.552 |
| 02. Sept. 2020 | 1,8200 | 1,8800 | 1,8200 | 1,8700 | 1,8256 | 6.994.251 |
| 01. Sept. 2020 | 1,8200 | 1,8350 | 1,8000 | 1,8150 | 1,7719 | 5.352.788 |
| 31. Aug. 2020 | 1,8300 | 1,8550 | 1,8200 | 1,8250 | 1,7817 | 5.493.117 |
| 28. Aug. 2020 | 1,8300 | 1,8470 | 1,8150 | 1,8200 | 1,7768 | 8.288.445 |
| 27. Aug. 2020 | 1,8700 | 1,8800 | 1,8200 | 1,8350 | 1,7914 | 12.141.685 |
| 26. Aug. 2020 | 1,8650 | 1,9000 | 1,8350 | 1,8900 | 1,8451 | 10.937.489 |
| 25. Aug. 2020 | 1,8400 | 1,8600 | 1,8300 | 1,8550 | 1,8109 | 7.046.821 |
| 24. Aug. 2020 | 1,8300 | 1,8300 | 1,8100 | 1,8250 | 1,7817 | 3.162.523 |
| 21. Aug. 2020 | 1,8450 | 1,8500 | 1,8150 | 1,8150 | 1,7719 | 4.912.719 |
| 20. Aug. 2020 | 1,8200 | 1,8550 | 1,8200 | 1,8450 | 1,8012 | 3.878.791 |
| 19. Aug. 2020 | 1,8400 | 1,8600 | 1,8200 | 1,8450 | 1,8012 | 5.062.155 |
| 18. Aug. 2020 | 1,8350 | 1,8400 | 1,8150 | 1,8300 | 1,7865 | 7.681.225 |
| 17. Aug. 2020 | 1,8150 | 1,8450 | 1,8100 | 1,8350 | 1,7914 | 8.839.637 |
| 14. Aug. 2020 | 1,8400 | 1,8400 | 1,8200 | 1,8350 | 1,7914 | 5.454.074 |
| 13. Aug. 2020 | 1,8600 | 1,8650 | 1,8300 | 1,8400 | 1,7963 | 8.017.013 |
| 12. Aug. 2020 | 1,8250 | 1,8500 | 1,8200 | 1,8450 | 1,8012 | 6.640.580 |
| 11. Aug. 2020 | 1,8300 | 1,8450 | 1,8100 | 1,8350 | 1,7914 | 6.788.816 |
| 10. Aug. 2020 | 1,7950 | 1,8450 | 1,7750 | 1,8300 | 1,7865 | 9.060.241 |
| 07. Aug. 2020 | 1,7900 | 1,8020 | 1,7700 | 1,7950 | 1,7524 | 6.777.951 |
| 06. Aug. 2020 | 1,7800 | 1,8000 | 1,7700 | 1,8000 | 1,7572 | 4.761.535 |
| 05. Aug. 2020 | 1,7900 | 1,7950 | 1,7750 | 1,7950 | 1,7524 | 7.753.989 |
| 04. Aug. 2020 | 1,8000 | 1,8000 | 1,7800 | 1,7900 | 1,7475 | 6.303.705 |
| 03. Aug. 2020 | 1,7650 | 1,8000 | 1,7600 | 1,7850 | 1,7426 | 6.594.027 |
| 31. Juli 2020 | 1,8000 | 1,8050 | 1,7650 | 1,7800 | 1,7377 | 10.310.642 |
| 30. Juli 2020 | 1,7950 | 1,8000 | 1,7750 | 1,7900 | 1,7475 | 8.951.137 |
| 29. Juli 2020 | 1,7650 | 1,7950 | 1,7550 | 1,7850 | 1,7426 | 10.250.444 |
| 28. Juli 2020 | 1,7600 | 1,7650 | 1,7450 | 1,7500 | 1,7084 | 4.228.844 |
| 27. Juli 2020 | 1,7550 | 1,7700 | 1,7450 | 1,7600 | 1,7182 | 3.713.125 |
| 24. Juli 2020 | 1,7350 | 1,7650 | 1,7350 | 1,7600 | 1,7182 | 4.815.205 |
| 23. Juli 2020 | 1,7450 | 1,7650 | 1,7350 | 1,7400 | 1,6987 | 6.093.365 |
| 22. Juli 2020 | 1,7600 | 1,7600 | 1,7300 | 1,7350 | 1,6938 | 6.464.388 |
| 21. Juli 2020 | 1,7500 | 1,7600 | 1,7350 | 1,7550 | 1,7133 | 5.637.539 |
| 20. Juli 2020 | 1,7550 | 1,7850 | 1,7450 | 1,7650 | 1,7231 | 6.920.480 |
| 17. Juli 2020 | 1,7200 | 1,7450 | 1,7200 | 1,7400 | 1,6987 | 8.440.295 |
| 16. Juli 2020 | 1,7300 | 1,7350 | 1,7070 | 1,7250 | 1,6840 | 7.584.191 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
