Deutsche Märkte schließen in 1 Stunde 55 Minute
DAX
18.136,07 -1,58 (-0,01%) Euro Stoxx 50
5.012,58 +4,41 (+0,09%) Dow Jones 30
38.475,46 -28,23 (-0,07%) Gold
2.333,50 -8,60 (-0,37%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
61.552,75 -381,77 (-0,62%)
Azure Minerals Limited (AZS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 3,3900 | 3,4000 | 3,2100 | 3,3100 | 3,3100 | 1.912.861 |
| 23. Apr. 2024 | 3,3900 | 3,4000 | 3,3450 | 3,3700 | 3,3700 | 1.034.516 |
| 22. Apr. 2024 | 3,4200 | 3,4200 | 3,3500 | 3,3600 | 3,3600 | 518.156 |
| 19. Apr. 2024 | 3,4300 | 3,4350 | 3,3600 | 3,4000 | 3,4000 | 1.057.550 |
| 18. Apr. 2024 | 3,4300 | 3,4500 | 3,4100 | 3,4300 | 3,4300 | 783.417 |
| 17. Apr. 2024 | 3,4700 | 3,4700 | 3,4300 | 3,4400 | 3,4400 | 731.485 |
| 16. Apr. 2024 | 3,4600 | 3,4700 | 3,4200 | 3,4500 | 3,4500 | 381.882 |
| 15. Apr. 2024 | 3,4800 | 3,4900 | 3,4600 | 3,4600 | 3,4600 | 448.482 |
| 12. Apr. 2024 | 3,4500 | 3,4900 | 3,4500 | 3,4700 | 3,4700 | 538.154 |
| 11. Apr. 2024 | 3,4600 | 3,4700 | 3,4100 | 3,4300 | 3,4300 | 963.194 |
| 10. Apr. 2024 | 3,4800 | 3,5300 | 3,4450 | 3,4600 | 3,4600 | 1.928.269 |
| 09. Apr. 2024 | 3,3900 | 3,4700 | 3,3600 | 3,4500 | 3,4500 | 1.706.639 |
| 08. Apr. 2024 | 3,6000 | 3,6000 | 3,2500 | 3,3200 | 3,3200 | 4.953.305 |
| 05. Apr. 2024 | 3,5900 | 3,6000 | 3,5600 | 3,5700 | 3,5700 | 1.159.650 |
| 04. Apr. 2024 | 3,6200 | 3,6300 | 3,5900 | 3,6100 | 3,6100 | 2.890.216 |
| 03. Apr. 2024 | 3,6500 | 3,6500 | 3,6100 | 3,6200 | 3,6200 | 5.905.131 |
| 02. Apr. 2024 | 3,6500 | 3,6600 | 3,6400 | 3,6600 | 3,6600 | 1.169.096 |
| 28. März 2024 | 3,6400 | 3,6500 | 3,6400 | 3,6500 | 3,6500 | 269.044 |
| 27. März 2024 | 3,6400 | 3,6500 | 3,6350 | 3,6500 | 3,6500 | 691.272 |
| 26. März 2024 | 3,6500 | 3,6500 | 3,6300 | 3,6400 | 3,6400 | 1.015.846 |
| 25. März 2024 | 3,6300 | 3,6500 | 3,6300 | 3,6500 | 3,6500 | 376.048 |
| 22. März 2024 | 3,6200 | 3,6500 | 3,6200 | 3,6400 | 3,6400 | 926.867 |
| 21. März 2024 | 3,6200 | 3,6300 | 3,6200 | 3,6200 | 3,6200 | 339.032 |
| 20. März 2024 | 3,6200 | 3,6300 | 3,6200 | 3,6200 | 3,6200 | 583.003 |
| 19. März 2024 | 3,6200 | 3,6300 | 3,6100 | 3,6200 | 3,6200 | 765.764 |
| 18. März 2024 | 3,6100 | 3,6300 | 3,6100 | 3,6100 | 3,6100 | 701.436 |
| 15. März 2024 | 3,6200 | 3,6300 | 3,6000 | 3,6200 | 3,6200 | 8.499.280 |
| 14. März 2024 | 3,6300 | 3,6400 | 3,6200 | 3,6200 | 3,6200 | 1.344.549 |
| 13. März 2024 | 3,6300 | 3,6500 | 3,6150 | 3,6400 | 3,6400 | 538.380 |
| 12. März 2024 | 3,6100 | 3,6300 | 3,6000 | 3,6200 | 3,6200 | 1.114.108 |
| 11. März 2024 | 3,6100 | 3,6200 | 3,6000 | 3,6100 | 3,6100 | 394.776 |
| 08. März 2024 | 3,6000 | 3,6300 | 3,5950 | 3,6000 | 3,6000 | 942.425 |
| 07. März 2024 | 3,6000 | 3,6100 | 3,5900 | 3,6000 | 3,6000 | 416.143 |
| 06. März 2024 | 3,6000 | 3,6100 | 3,5900 | 3,5900 | 3,5900 | 2.429.346 |
| 05. März 2024 | 3,6000 | 3,6200 | 3,6000 | 3,6000 | 3,6000 | 976.586 |
| 04. März 2024 | 3,5600 | 3,6100 | 3,5600 | 3,6000 | 3,6000 | 2.211.196 |
| 01. März 2024 | 3,5500 | 3,5750 | 3,5300 | 3,5700 | 3,5700 | 1.908.483 |
| 29. Feb. 2024 | 3,5300 | 3,5500 | 3,5300 | 3,5300 | 3,5300 | 2.396.594 |
| 28. Feb. 2024 | 3,5300 | 3,5600 | 3,5200 | 3,5300 | 3,5300 | 2.473.466 |
| 27. Feb. 2024 | 3,5200 | 3,5400 | 3,5000 | 3,5400 | 3,5400 | 2.256.886 |
| 26. Feb. 2024 | 3,5200 | 3,5300 | 3,5000 | 3,5100 | 3,5100 | 1.212.907 |
| 23. Feb. 2024 | 3,5100 | 3,5300 | 3,4900 | 3,5100 | 3,5100 | 3.795.594 |
| 22. Feb. 2024 | 3,5400 | 3,5500 | 3,4600 | 3,4800 | 3,4800 | 12.271.380 |
| 21. Feb. 2024 | 3,6100 | 3,6200 | 3,6100 | 3,6100 | 3,6100 | 608.699 |
| 20. Feb. 2024 | 3,6100 | 3,6200 | 3,6100 | 3,6100 | 3,6100 | 587.584 |
| 19. Feb. 2024 | 3,6100 | 3,6200 | 3,6100 | 3,6100 | 3,6100 | 998.853 |
| 16. Feb. 2024 | 3,6100 | 3,6200 | 3,6100 | 3,6100 | 3,6100 | 310.606 |
| 15. Feb. 2024 | 3,6200 | 3,6300 | 3,6100 | 3,6100 | 3,6100 | 457.123 |
| 14. Feb. 2024 | 3,6200 | 3,6400 | 3,6100 | 3,6200 | 3,6200 | 500.319 |
| 13. Feb. 2024 | 3,6300 | 3,6400 | 3,6100 | 3,6200 | 3,6200 | 813.144 |
| 12. Feb. 2024 | 3,6300 | 3,6400 | 3,6000 | 3,6300 | 3,6300 | 445.786 |
| 09. Feb. 2024 | 3,6400 | 3,6600 | 3,6000 | 3,6300 | 3,6300 | 816.873 |
| 08. Feb. 2024 | 3,6400 | 3,6500 | 3,6300 | 3,6400 | 3,6400 | 324.225 |
| 07. Feb. 2024 | 3,6300 | 3,6600 | 3,6300 | 3,6500 | 3,6500 | 1.089.522 |
| 06. Feb. 2024 | 3,6400 | 3,6500 | 3,6300 | 3,6300 | 3,6300 | 450.294 |
| 05. Feb. 2024 | 3,6400 | 3,6400 | 3,6300 | 3,6300 | 3,6300 | 374.340 |
| 02. Feb. 2024 | 3,6500 | 3,6500 | 3,6300 | 3,6400 | 3,6400 | 1.032.918 |
| 01. Feb. 2024 | 3,6400 | 3,6500 | 3,6400 | 3,6400 | 3,6400 | 685.015 |
| 31. Jan. 2024 | 3,6400 | 3,6500 | 3,6300 | 3,6400 | 3,6400 | 1.296.808 |
| 30. Jan. 2024 | 3,6400 | 3,6600 | 3,6350 | 3,6400 | 3,6400 | 802.183 |
| 29. Jan. 2024 | 3,6300 | 3,6800 | 3,6300 | 3,6700 | 3,6700 | 1.532.361 |
| 25. Jan. 2024 | 3,6600 | 3,6600 | 3,4400 | 3,6100 | 3,6100 | 890.440 |
| 24. Jan. 2024 | 3,6700 | 3,6750 | 3,6600 | 3,6600 | 3,6600 | 792.174 |
| 23. Jan. 2024 | 3,6700 | 3,6800 | 3,6700 | 3,6700 | 3,6700 | 357.805 |
| 22. Jan. 2024 | 3,6800 | 3,6800 | 3,6600 | 3,6700 | 3,6700 | 2.801.923 |
| 19. Jan. 2024 | 3,6700 | 3,6900 | 3,6700 | 3,6700 | 3,6700 | 838.086 |
| 18. Jan. 2024 | 3,6800 | 3,7000 | 3,6700 | 3,6700 | 3,6700 | 1.059.285 |
| 17. Jan. 2024 | 3,6800 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | 672.660 |
| 16. Jan. 2024 | 3,6800 | 3,6900 | 3,6700 | 3,6700 | 3,6700 | 812.808 |
| 15. Jan. 2024 | 3,6900 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | 84.956 |
| 12. Jan. 2024 | 3,6800 | 3,7000 | 3,6800 | 3,6900 | 3,6900 | 418.128 |
| 11. Jan. 2024 | 3,6800 | 3,6900 | 3,6700 | 3,6700 | 3,6700 | 662.730 |
| 10. Jan. 2024 | 3,6800 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | 442.897 |
| 09. Jan. 2024 | 3,6800 | 3,7000 | 3,6700 | 3,6800 | 3,6800 | 860.218 |
| 08. Jan. 2024 | 3,7000 | 3,7100 | 3,6800 | 3,6800 | 3,6800 | 1.859.647 |
| 05. Jan. 2024 | 3,6900 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 300.667 |
| 04. Jan. 2024 | 3,6700 | 3,7050 | 3,6700 | 3,6700 | 3,6700 | 740.380 |
| 03. Jan. 2024 | 3,6900 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 726.179 |
| 02. Jan. 2024 | 3,7000 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 743.391 |
| 29. Dez. 2023 | 3,6800 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 750.735 |
| 28. Dez. 2023 | 3,6900 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | 442.099 |
| 27. Dez. 2023 | 3,7400 | 3,7400 | 3,6800 | 3,6800 | 3,6800 | 613.226 |
| 22. Dez. 2023 | 3,6900 | 3,7400 | 3,6900 | 3,7400 | 3,7400 | 993.835 |
| 21. Dez. 2023 | 3,7300 | 3,7300 | 3,6800 | 3,6900 | 3,6900 | 801.756 |
| 20. Dez. 2023 | 3,6800 | 3,7800 | 3,6700 | 3,7400 | 3,7400 | 2.226.937 |
| 19. Dez. 2023 | 3,7000 | 3,7100 | 3,6700 | 3,6900 | 3,6900 | 2.414.791 |
| 18. Dez. 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 15. Dez. 2023 | 3,6200 | 3,7500 | 3,6000 | 3,6300 | 3,6300 | 499.836 |
| 14. Dez. 2023 | 3,6000 | 3,7100 | 3,5900 | 3,5900 | 3,5900 | 432.981 |
| 13. Dez. 2023 | 3,5700 | 3,5900 | 3,5600 | 3,5700 | 3,5700 | 854.340 |
| 12. Dez. 2023 | 3,5700 | 3,6500 | 3,5600 | 3,5600 | 3,5600 | 844.858 |
| 11. Dez. 2023 | 3,5800 | 3,6000 | 3,5300 | 3,5700 | 3,5700 | 872.683 |
| 08. Dez. 2023 | 3,5800 | 3,6300 | 3,5400 | 3,5700 | 3,5700 | 534.318 |
| 07. Dez. 2023 | 3,5600 | 3,5900 | 3,5300 | 3,5800 | 3,5800 | 811.073 |
| 06. Dez. 2023 | 3,5400 | 3,5900 | 3,5200 | 3,5700 | 3,5700 | 1.152.112 |
| 05. Dez. 2023 | 3,6000 | 3,6200 | 3,5000 | 3,5700 | 3,5700 | 2.165.687 |
| 04. Dez. 2023 | 3,9500 | 4,0200 | 3,7000 | 3,7000 | 3,7000 | 876.112 |
| 01. Dez. 2023 | 3,9500 | 4,0600 | 3,8400 | 3,9500 | 3,9500 | 2.212.036 |
| 30. Nov. 2023 | 3,9400 | 4,1500 | 3,9100 | 3,9500 | 3,9500 | 3.580.719 |
| 29. Nov. 2023 | 3,9500 | 3,9800 | 3,9000 | 3,9500 | 3,9500 | 1.527.521 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
