Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
18.171,62 +170,02 (+0,94%) Euro Stoxx 50
4.962,38 +40,90 (+0,83%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,40 +19,80 (+0,86%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
59.538,16 +203,26 (+0,34%)
Bapcor Limited (BAP.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 4,5500 | 4,7500 | 4,5000 | 4,6400 | 4,6400 | 3.817.027 |
| 03. Mai 2024 | 4,3000 | 4,5900 | 4,1500 | 4,5600 | 4,5600 | 9.777.219 |
| 02. Mai 2024 | 4,1100 | 4,4500 | 3,7600 | 4,4000 | 4,4000 | 13.457.903 |
| 01. Mai 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 30. Apr. 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 29. Apr. 2024 | 5,7000 | 5,8000 | 5,6700 | 5,7800 | 5,7800 | 881.130 |
| 26. Apr. 2024 | 5,5100 | 5,7000 | 5,5100 | 5,6500 | 5,6500 | 1.455.919 |
| 24. Apr. 2024 | 5,9400 | 5,9400 | 5,7300 | 5,7300 | 5,7300 | 781.646 |
| 23. Apr. 2024 | 5,8200 | 5,9400 | 5,8200 | 5,9100 | 5,9100 | 1.113.929 |
| 22. Apr. 2024 | 5,7200 | 5,8500 | 5,6800 | 5,8100 | 5,8100 | 875.806 |
| 19. Apr. 2024 | 5,6100 | 5,7350 | 5,5800 | 5,6800 | 5,6800 | 807.918 |
| 18. Apr. 2024 | 5,8000 | 5,8800 | 5,6200 | 5,6400 | 5,6400 | 1.104.322 |
| 17. Apr. 2024 | 5,9600 | 6,0100 | 5,8600 | 5,8600 | 5,8600 | 1.053.386 |
| 16. Apr. 2024 | 6,1000 | 6,1050 | 5,9500 | 5,9900 | 5,9900 | 1.117.465 |
| 15. Apr. 2024 | 6,1300 | 6,2000 | 6,1300 | 6,1400 | 6,1400 | 485.302 |
| 12. Apr. 2024 | 6,2300 | 6,3400 | 6,2300 | 6,2400 | 6,2400 | 913.480 |
| 11. Apr. 2024 | 6,2100 | 6,3000 | 6,1600 | 6,2500 | 6,2500 | 630.307 |
| 10. Apr. 2024 | 6,2000 | 6,3250 | 6,2000 | 6,2900 | 6,2900 | 536.413 |
| 09. Apr. 2024 | 6,1600 | 6,2200 | 6,1000 | 6,2000 | 6,2000 | 474.023 |
| 08. Apr. 2024 | 6,0900 | 6,2100 | 6,0600 | 6,1600 | 6,1600 | 772.740 |
| 05. Apr. 2024 | 6,0900 | 6,1300 | 6,0500 | 6,1000 | 6,1000 | 379.762 |
| 04. Apr. 2024 | 6,0900 | 6,1400 | 6,0500 | 6,1300 | 6,1300 | 614.005 |
| 03. Apr. 2024 | 6,1800 | 6,2100 | 6,0300 | 6,0300 | 6,0300 | 696.982 |
| 02. Apr. 2024 | 6,1600 | 6,2900 | 6,1600 | 6,2300 | 6,2300 | 1.012.000 |
| 28. März 2024 | 6,1400 | 6,3300 | 6,0900 | 6,3100 | 6,3100 | 1.100.333 |
| 27. März 2024 | 6,1600 | 6,1800 | 6,0600 | 6,0900 | 6,0900 | 504.373 |
| 26. März 2024 | 6,2000 | 6,2500 | 6,0600 | 6,0600 | 6,0600 | 1.439.126 |
| 25. März 2024 | 6,2500 | 6,2700 | 6,1300 | 6,2300 | 6,2300 | 582.310 |
| 22. März 2024 | 6,1200 | 6,2700 | 6,1200 | 6,2400 | 6,2400 | 1.384.292 |
| 21. März 2024 | 6,1300 | 6,1600 | 6,0650 | 6,1400 | 6,1400 | 1.336.493 |
| 20. März 2024 | 5,9800 | 6,0100 | 5,8200 | 5,9800 | 5,9800 | 1.140.211 |
| 19. März 2024 | 5,9900 | 6,0300 | 5,8800 | 5,9700 | 5,9700 | 743.191 |
| 18. März 2024 | 6,0000 | 6,0100 | 5,9400 | 5,9900 | 5,9900 | 483.395 |
| 15. März 2024 | 5,9800 | 6,0000 | 5,8700 | 6,0000 | 6,0000 | 1.433.978 |
| 14. März 2024 | 6,0200 | 6,0300 | 5,9400 | 6,0000 | 6,0000 | 593.736 |
| 13. März 2024 | 6,0700 | 6,0800 | 5,9700 | 6,0200 | 6,0200 | 572.556 |
| 12. März 2024 | 5,9900 | 6,0700 | 5,9700 | 6,0500 | 6,0500 | 754.422 |
| 11. März 2024 | 5,9200 | 6,0500 | 5,8800 | 6,0100 | 6,0100 | 556.972 |
| 08. März 2024 | 6,0400 | 6,1050 | 5,9650 | 5,9700 | 5,9700 | 929.621 |
| 07. März 2024 | 5,9200 | 6,0300 | 5,7900 | 5,9900 | 5,9900 | 1.093.039 |
| 07. März 2024 | 0.095 Dividende | |||||
| 06. März 2024 | 5,9800 | 6,0200 | 5,8450 | 6,0200 | 5,9250 | 737.877 |
| 05. März 2024 | 5,8600 | 6,0250 | 5,8500 | 5,9700 | 5,8758 | 1.030.825 |
| 04. März 2024 | 5,8800 | 5,9250 | 5,8500 | 5,9100 | 5,8167 | 537.489 |
| 01. März 2024 | 6,0500 | 6,0500 | 5,7900 | 5,8400 | 5,7478 | 609.400 |
| 29. Feb. 2024 | 5,8000 | 6,0400 | 5,7300 | 5,9500 | 5,8561 | 1.695.884 |
| 28. Feb. 2024 | 5,6700 | 5,7500 | 5,5700 | 5,7500 | 5,6593 | 1.040.628 |
| 27. Feb. 2024 | 5,7900 | 5,8500 | 5,6100 | 5,6500 | 5,5608 | 933.545 |
| 26. Feb. 2024 | 6,0000 | 6,0100 | 5,7900 | 5,8400 | 5,7478 | 846.773 |
| 23. Feb. 2024 | 6,0300 | 6,1800 | 5,9400 | 5,9900 | 5,8955 | 957.669 |
| 22. Feb. 2024 | 5,9400 | 6,0200 | 5,8900 | 6,0200 | 5,9250 | 1.108.374 |
| 21. Feb. 2024 | 5,8400 | 5,9850 | 5,8400 | 5,9300 | 5,8364 | 1.147.156 |
| 20. Feb. 2024 | 5,8200 | 5,9600 | 5,7800 | 5,9200 | 5,8266 | 875.344 |
| 19. Feb. 2024 | 5,8600 | 5,8950 | 5,7900 | 5,8000 | 5,7085 | 367.869 |
| 16. Feb. 2024 | 5,9400 | 5,9400 | 5,8250 | 5,8500 | 5,7577 | 411.512 |
| 15. Feb. 2024 | 5,8200 | 5,9750 | 5,8000 | 5,8600 | 5,7675 | 1.205.543 |
| 14. Feb. 2024 | 5,7700 | 5,8700 | 5,7500 | 5,8400 | 5,7478 | 1.461.025 |
| 13. Feb. 2024 | 5,8100 | 5,8900 | 5,8100 | 5,8600 | 5,7675 | 1.411.503 |
| 12. Feb. 2024 | 5,6800 | 5,8500 | 5,6800 | 5,8400 | 5,7478 | 663.995 |
| 09. Feb. 2024 | 5,6900 | 5,7200 | 5,6300 | 5,7100 | 5,6199 | 803.805 |
| 08. Feb. 2024 | 5,6600 | 5,7150 | 5,6100 | 5,6900 | 5,6002 | 961.536 |
| 07. Feb. 2024 | 5,5300 | 5,6600 | 5,5300 | 5,6100 | 5,5215 | 699.186 |
| 06. Feb. 2024 | 5,5800 | 5,6300 | 5,5100 | 5,5600 | 5,4723 | 569.172 |
| 05. Feb. 2024 | 5,6300 | 5,6300 | 5,4800 | 5,6000 | 5,5116 | 3.950.940 |
| 02. Feb. 2024 | 5,7800 | 5,7800 | 5,6400 | 5,6600 | 5,5707 | 1.224.401 |
| 01. Feb. 2024 | 5,6000 | 5,9500 | 5,5100 | 5,7100 | 5,6199 | 2.513.722 |
| 31. Jan. 2024 | 5,5100 | 5,6600 | 5,4800 | 5,6400 | 5,5510 | 1.441.973 |
| 30. Jan. 2024 | 5,5200 | 5,6500 | 5,4800 | 5,5200 | 5,4329 | 1.722.843 |
| 29. Jan. 2024 | 5,1200 | 5,6900 | 5,0600 | 5,5800 | 5,4919 | 2.901.184 |
| 25. Jan. 2024 | 5,3100 | 5,3400 | 5,2000 | 5,2700 | 5,1868 | 929.158 |
| 24. Jan. 2024 | 5,3500 | 5,3500 | 5,1900 | 5,2500 | 5,1672 | 1.330.501 |
| 23. Jan. 2024 | 5,3500 | 5,3800 | 5,2800 | 5,3200 | 5,2360 | 1.217.918 |
| 22. Jan. 2024 | 5,4400 | 5,4500 | 5,2700 | 5,3000 | 5,2164 | 1.081.718 |
| 19. Jan. 2024 | 5,4100 | 5,5250 | 5,3700 | 5,3900 | 5,3049 | 1.316.056 |
| 18. Jan. 2024 | 5,1400 | 5,4000 | 5,1300 | 5,3600 | 5,2754 | 1.071.804 |
| 17. Jan. 2024 | 5,4400 | 5,4400 | 5,1400 | 5,2500 | 5,1672 | 3.660.265 |
| 16. Jan. 2024 | 5,5500 | 5,6100 | 5,5400 | 5,6000 | 5,5116 | 1.095.822 |
| 15. Jan. 2024 | 5,5000 | 5,6100 | 5,4900 | 5,6100 | 5,5215 | 98.244 |
| 12. Jan. 2024 | 5,4500 | 5,5100 | 5,4100 | 5,5100 | 5,4230 | 768.273 |
| 11. Jan. 2024 | 5,5600 | 5,5600 | 5,4400 | 5,4700 | 5,3837 | 5.794.841 |
| 10. Jan. 2024 | 5,6100 | 5,6250 | 5,5100 | 5,5200 | 5,4329 | 831.054 |
| 09. Jan. 2024 | 5,5300 | 5,6500 | 5,5200 | 5,5800 | 5,4919 | 858.272 |
| 08. Jan. 2024 | 5,4700 | 5,5000 | 5,4000 | 5,4500 | 5,3640 | 908.444 |
| 05. Jan. 2024 | 5,2400 | 5,4200 | 5,1900 | 5,4200 | 5,3345 | 1.204.137 |
| 04. Jan. 2024 | 5,2500 | 5,3100 | 5,2000 | 5,2400 | 5,1573 | 1.288.533 |
| 03. Jan. 2024 | 5,3300 | 5,3500 | 5,2200 | 5,2300 | 5,1475 | 2.456.963 |
| 02. Jan. 2024 | 5,4800 | 5,4850 | 5,3600 | 5,3800 | 5,2951 | 688.725 |
| 29. Dez. 2023 | 5,5100 | 5,5800 | 5,4800 | 5,5400 | 5,4526 | 257.679 |
| 28. Dez. 2023 | 5,6000 | 5,6200 | 5,5400 | 5,5600 | 5,4723 | 397.557 |
| 27. Dez. 2023 | 5,6000 | 5,6100 | 5,5300 | 5,5500 | 5,4624 | 461.976 |
| 22. Dez. 2023 | 5,6700 | 5,6800 | 5,5300 | 5,5500 | 5,4624 | 543.675 |
| 21. Dez. 2023 | 5,7000 | 5,7000 | 5,5600 | 5,6400 | 5,5510 | 949.972 |
| 20. Dez. 2023 | 5,6900 | 5,6950 | 5,5900 | 5,6700 | 5,5805 | 854.548 |
| 19. Dez. 2023 | 5,5700 | 5,6300 | 5,5000 | 5,6200 | 5,5313 | 783.125 |
| 18. Dez. 2023 | 5,4900 | 5,5900 | 5,4600 | 5,5400 | 5,4526 | 612.839 |
| 15. Dez. 2023 | 5,5000 | 5,5100 | 5,3900 | 5,4600 | 5,3738 | 3.542.596 |
| 14. Dez. 2023 | 5,4400 | 5,5400 | 5,3700 | 5,4800 | 5,3935 | 1.367.072 |
| 13. Dez. 2023 | 5,3600 | 5,3700 | 5,2800 | 5,3000 | 5,2164 | 2.475.604 |
| 12. Dez. 2023 | 5,3900 | 5,3900 | 5,3100 | 5,3900 | 5,3049 | 1.567.660 |
| 11. Dez. 2023 | 5,4000 | 5,4600 | 5,3800 | 5,3900 | 5,3049 | 559.434 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
