Deutsche Märkte schließen in 7 Stunden 10 Minuten

ASX Limited (ASX.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
63,55+0,77 (+1,23%)
Börsenschluss: 04:10PM AEST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 202463,0063,7062,6763,5563,55293.033
21. Mai 202463,0363,2562,3562,7862,783.364.315
20. Mai 202463,3463,3462,7162,9262,92200.368
17. Mai 202463,6063,8462,9063,1063,10193.558
16. Mai 202463,8064,1663,2963,7163,71373.468
15. Mai 202464,0464,2262,6663,0163,01255.610
14. Mai 202464,2064,4963,6363,8863,88402.934
13. Mai 202464,3064,4863,9564,1264,12172.246
10. Mai 202464,6664,8564,2064,2064,20303.946
09. Mai 202465,0165,1464,3964,3964,39193.350
08. Mai 202465,2965,4465,0565,0865,08277.720
07. Mai 202464,5765,5064,4765,3565,35284.851
06. Mai 202463,9064,5763,5264,3264,32263.112
03. Mai 202463,4263,7063,2463,7063,70196.553
02. Mai 202462,9163,2662,7563,2463,24277.372
01. Mai 202463,1163,4362,8062,8162,81263.626
30. Apr. 202463,8063,8163,2263,6163,61222.950
29. Apr. 202463,4963,9063,4063,7363,73239.359
26. Apr. 202463,7463,8162,9862,9862,98255.704
24. Apr. 202464,5664,9063,9163,9963,99321.132
23. Apr. 202463,6164,0863,5264,0364,03221.227
22. Apr. 202463,1563,4662,9563,3563,35196.305
19. Apr. 202462,6863,0061,7162,5162,51351.874
18. Apr. 202462,9263,5162,9263,3063,30238.175
17. Apr. 202463,0063,3862,7663,2263,22215.275
16. Apr. 202463,3863,5862,2662,7862,78384.802
15. Apr. 202463,7563,9963,3763,8063,80225.349
12. Apr. 202463,5464,2563,1263,9763,97225.368
11. Apr. 202463,0064,2163,0063,8063,801.229.950
10. Apr. 202463,4464,1563,4463,9463,94299.862
09. Apr. 202463,8763,9763,2263,3063,30451.318
08. Apr. 202464,1564,3063,3463,9963,99344.019
05. Apr. 202463,7764,2663,5364,1164,11372.926
04. Apr. 202465,3265,7564,3064,3064,30362.087
03. Apr. 202465,3865,8064,4264,6364,63475.954
02. Apr. 202466,4066,4765,6865,7865,78410.936
28. März 202465,7566,6665,4366,4266,42369.933
27. März 202465,5265,8864,8265,2065,20311.671
26. März 202465,7966,1065,4765,5465,54443.672
25. März 202466,5066,6865,5865,7665,76519.789
22. März 202467,5067,8066,2666,5266,52701.416
21. März 202467,9968,2567,6668,0568,05505.794
20. März 202467,6068,1367,5067,6567,65288.798
19. März 202467,7968,1067,4267,6967,69275.332
18. März 202466,9267,7866,9267,7467,74283.647
15. März 202466,7667,5466,2167,5467,54844.006
14. März 202466,9366,9466,4566,7466,74310.936
13. März 202466,8967,1766,4067,0467,04238.801
12. März 202466,6666,9066,0566,6266,62362.443
11. März 202466,9267,0466,4066,6866,68310.020
08. März 202466,3967,4166,3367,3367,33616.906
07. März 202465,6866,3865,2566,2966,29289.393
06. März 202465,5266,1265,3965,7565,75275.760
05. März 202465,3965,5665,0065,5265,52401.337
04. März 202465,0565,6065,0465,4065,40240.334
01. März 202465,0865,4764,7565,0065,00269.495
01. März 20241.012 Dividende
29. Feb. 202465,1365,8065,0065,7764,76995.062
28. Feb. 202465,2065,3564,7065,1464,14349.377
27. Feb. 202465,1465,3964,8765,1664,16395.144
26. Feb. 202465,3665,8065,0365,3064,30257.978
23. Feb. 202464,3865,3764,3065,1164,11271.639
22. Feb. 202463,8164,8663,2164,2563,26455.145
21. Feb. 202464,0064,6563,7264,0263,03597.650
20. Feb. 202464,1164,2862,9764,2863,29501.749
19. Feb. 202464,5165,7063,3163,9762,99624.264
16. Feb. 202466,5168,6964,6765,1264,121.488.569
15. Feb. 202467,1867,8567,0067,8366,79260.972
14. Feb. 202466,5966,8965,9366,7865,75310.907
13. Feb. 202467,3467,6366,8667,1866,15239.759
12. Feb. 202467,2867,6367,0967,1666,13263.378
09. Feb. 202465,3867,4365,2467,2066,17468.962
08. Feb. 202465,5365,9365,2565,7364,72128.420
07. Feb. 202464,9965,6064,8365,3064,30233.808
06. Feb. 202465,5665,6564,8264,9963,99286.779
05. Feb. 202465,0965,5664,6665,5664,55222.520
02. Feb. 202464,9965,7364,5165,7364,72387.452
01. Feb. 202465,7065,7064,2864,4763,48308.602
31. Jan. 202465,0565,7464,5065,6664,65594.438
30. Jan. 202466,0566,4565,1565,2764,27488.242
29. Jan. 202466,7766,7765,9266,0465,02228.049
25. Jan. 202466,8066,9965,9366,1765,15396.260
24. Jan. 202466,1566,4065,6366,3265,30210.916
23. Jan. 202466,2966,3265,5566,0265,00449.616
22. Jan. 202465,0466,3164,8366,2965,27496.188
19. Jan. 202464,8565,4164,5264,9163,91531.834
18. Jan. 202463,7264,3563,5564,2363,24670.013
17. Jan. 202464,1864,5164,0064,2763,28220.031
16. Jan. 202465,0065,0364,0064,1763,18231.010
15. Jan. 202464,7164,8564,4164,6663,6742.420
12. Jan. 202464,0064,6663,8164,4963,50624.249
11. Jan. 202463,3164,0962,6664,0963,10503.093
10. Jan. 202462,9363,2962,6362,8461,87280.325
09. Jan. 202462,9662,9662,3462,5761,61382.843
08. Jan. 202462,8062,9062,2262,4461,48198.277
05. Jan. 202462,9562,9662,5862,9561,98172.379
04. Jan. 202462,7562,9062,2262,4661,50510.729
03. Jan. 202462,9062,9462,4862,7461,77260.657
02. Jan. 202463,0563,5262,9863,5262,54171.868
29. Dez. 202363,2863,5062,9063,0662,09225.316
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...