Deutsche Märkte geschlossen
DAX
13.786,29-93,04(-0,67%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dow Jones 30
30.932,37-469,64(-1,50%)
AusNet Services Ltd (AST.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,6550-0,0050 (-0,30%)
Börsenschluss: 4:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Feb. 2021 | 1,6600 | 1,6750 | 1,6550 | 1,6550 | 1,6550 | 10.295.143 |
| 25. Feb. 2021 | 1,6500 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 6.803.496 |
| 24. Feb. 2021 | 1,6500 | 1,6700 | 1,6350 | 1,6650 | 1,6650 | 7.193.374 |
| 23. Feb. 2021 | 1,6550 | 1,6700 | 1,6500 | 1,6650 | 1,6650 | 6.004.432 |
| 22. Feb. 2021 | 1,6700 | 1,6800 | 1,6600 | 1,6650 | 1,6650 | 3.136.785 |
| 19. Feb. 2021 | 1,6850 | 1,6950 | 1,6700 | 1,6850 | 1,6850 | 3.588.383 |
| 18. Feb. 2021 | 1,6900 | 1,7000 | 1,6750 | 1,6900 | 1,6900 | 4.949.325 |
| 17. Feb. 2021 | 1,7050 | 1,7150 | 1,6775 | 1,6950 | 1,6950 | 3.916.827 |
| 16. Feb. 2021 | 1,7150 | 1,7175 | 1,6950 | 1,7050 | 1,7050 | 3.814.104 |
| 15. Feb. 2021 | 1,7100 | 1,7150 | 1,6900 | 1,7050 | 1,7050 | 2.994.196 |
| 12. Feb. 2021 | 1,7100 | 1,7250 | 1,6950 | 1,7100 | 1,7100 | 3.086.925 |
| 11. Feb. 2021 | 1,7050 | 1,7400 | 1,6950 | 1,7150 | 1,7150 | 5.487.840 |
| 10. Feb. 2021 | 1,6800 | 1,7100 | 1,6700 | 1,7050 | 1,7050 | 6.655.314 |
| 09. Feb. 2021 | 1,6750 | 1,6800 | 1,6450 | 1,6650 | 1,6650 | 8.540.312 |
| 08. Feb. 2021 | 1,7050 | 1,7100 | 1,6700 | 1,6850 | 1,6850 | 6.003.611 |
| 05. Feb. 2021 | 1,7350 | 1,7375 | 1,6950 | 1,7050 | 1,7050 | 7.852.400 |
| 04. Feb. 2021 | 1,7450 | 1,7500 | 1,7150 | 1,7250 | 1,7250 | 4.036.463 |
| 03. Feb. 2021 | 1,7400 | 1,7550 | 1,7300 | 1,7400 | 1,7400 | 5.155.472 |
| 02. Feb. 2021 | 1,7600 | 1,7675 | 1,7350 | 1,7400 | 1,7400 | 6.112.184 |
| 01. Feb. 2021 | 1,7300 | 1,7600 | 1,7100 | 1,7500 | 1,7500 | 5.457.676 |
| 29. Jan. 2021 | 1,7400 | 1,7550 | 1,7200 | 1,7300 | 1,7300 | 11.050.720 |
| 28. Jan. 2021 | 1,7100 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 6.278.656 |
| 27. Jan. 2021 | 1,7250 | 1,7450 | 1,7050 | 1,7300 | 1,7300 | 7.134.072 |
| 25. Jan. 2021 | 1,7050 | 1,7350 | 1,7050 | 1,7100 | 1,7100 | 5.725.731 |
| 22. Jan. 2021 | 1,7250 | 1,7300 | 1,6950 | 1,7000 | 1,7000 | 6.765.865 |
| 21. Jan. 2021 | 1,7550 | 1,7600 | 1,7250 | 1,7350 | 1,7350 | 4.136.262 |
| 20. Jan. 2021 | 1,7300 | 1,7500 | 1,7250 | 1,7350 | 1,7350 | 5.149.938 |
| 19. Jan. 2021 | 1,7600 | 1,7650 | 1,7300 | 1,7350 | 1,7350 | 3.946.531 |
| 18. Jan. 2021 | 1,7550 | 1,7700 | 1,7300 | 1,7450 | 1,7450 | 4.038.466 |
| 15. Jan. 2021 | 1,7650 | 1,7750 | 1,7450 | 1,7600 | 1,7600 | 5.316.919 |
| 14. Jan. 2021 | 1,7700 | 1,7800 | 1,7500 | 1,7550 | 1,7550 | 8.787.787 |
| 13. Jan. 2021 | 1,7600 | 1,7750 | 1,7400 | 1,7600 | 1,7600 | 6.956.065 |
| 12. Jan. 2021 | 1,8050 | 1,8150 | 1,7700 | 1,7800 | 1,7800 | 5.865.726 |
| 11. Jan. 2021 | 1,8050 | 1,8225 | 1,7900 | 1,8000 | 1,8000 | 5.021.102 |
| 08. Jan. 2021 | 1,8550 | 1,8600 | 1,8000 | 1,8050 | 1,8050 | 5.943.430 |
| 07. Jan. 2021 | 1,8200 | 1,8450 | 1,8150 | 1,8300 | 1,8300 | 7.103.484 |
| 06. Jan. 2021 | 1,7700 | 1,8150 | 1,7700 | 1,8100 | 1,8100 | 7.958.711 |
| 05. Jan. 2021 | 1,7750 | 1,8000 | 1,7700 | 1,7900 | 1,7900 | 6.175.466 |
| 04. Jan. 2021 | 1,7600 | 1,7825 | 1,7550 | 1,7800 | 1,7800 | 6.395.201 |
| 31. Dez. 2020 | 1,7800 | 1,7850 | 1,7550 | 1,7550 | 1,7550 | 3.694.162 |
| 30. Dez. 2020 | 1,7700 | 1,7850 | 1,7600 | 1,7850 | 1,7850 | 3.853.250 |
| 29. Dez. 2020 | 1,8000 | 1,8050 | 1,7650 | 1,7650 | 1,7650 | 4.919.400 |
| 24. Dez. 2020 | 1,8000 | 1,8100 | 1,7900 | 1,7900 | 1,7900 | 2.329.340 |
| 23. Dez. 2020 | 1,8150 | 1,8300 | 1,7950 | 1,8000 | 1,8000 | 5.321.851 |
| 22. Dez. 2020 | 1,8150 | 1,8200 | 1,7850 | 1,8000 | 1,8000 | 5.932.181 |
| 21. Dez. 2020 | 1,8350 | 1,8475 | 1,8100 | 1,8200 | 1,8200 | 3.630.494 |
| 18. Dez. 2020 | 1,8150 | 1,8450 | 1,8150 | 1,8450 | 1,8450 | 12.852.752 |
| 17. Dez. 2020 | 1,8100 | 1,8475 | 1,8100 | 1,8250 | 1,8250 | 7.875.111 |
| 16. Dez. 2020 | 1,8550 | 1,8550 | 1,8100 | 1,8200 | 1,8200 | 9.408.559 |
| 15. Dez. 2020 | 1,8450 | 1,8500 | 1,8250 | 1,8300 | 1,8300 | 4.996.086 |
| 14. Dez. 2020 | 1,8550 | 1,8850 | 1,8400 | 1,8450 | 1,8450 | 5.202.803 |
| 11. Dez. 2020 | 1,8600 | 1,8675 | 1,8400 | 1,8500 | 1,8500 | 8.043.271 |
| 10. Dez. 2020 | 1,8500 | 1,8650 | 1,8450 | 1,8500 | 1,8500 | 5.256.947 |
| 09. Dez. 2020 | 1,8700 | 1,8750 | 1,8400 | 1,8500 | 1,8500 | 5.861.638 |
| 08. Dez. 2020 | 1,8500 | 1,8650 | 1,8450 | 1,8600 | 1,8600 | 7.444.305 |
| 07. Dez. 2020 | 1,8300 | 1,8525 | 1,8225 | 1,8300 | 1,8300 | 6.986.321 |
| 04. Dez. 2020 | 1,8300 | 1,8550 | 1,8300 | 1,8450 | 1,8450 | 6.883.942 |
| 03. Dez. 2020 | 1,8600 | 1,8650 | 1,8250 | 1,8350 | 1,8350 | 8.133.162 |
| 02. Dez. 2020 | 1,8650 | 1,8750 | 1,8325 | 1,8500 | 1,8500 | 8.284.935 |
| 01. Dez. 2020 | 1,8550 | 1,8950 | 1,8450 | 1,8600 | 1,8600 | 8.989.202 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
