Deutsche Märkte öffnen in 1 Minute

Bendigo and Adelaide Bank Limited (BEN.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
9,19+0,07 (+0,77%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 20229,209,249,119,199,191.006.290
28. Nov. 20229,269,269,109,129,121.483.613
25. Nov. 20229,159,339,119,309,301.891.112
24. Nov. 20229,099,119,039,119,11876.626
23. Nov. 20228,999,088,959,089,081.157.306
22. Nov. 20228,969,008,948,958,95885.758
21. Nov. 20228,938,958,858,958,95959.435
18. Nov. 20228,878,918,838,868,861.279.817
17. Nov. 20228,858,888,798,868,861.226.302
16. Nov. 20228,848,848,748,798,79973.781
15. Nov. 20228,858,958,818,818,811.463.877
14. Nov. 20229,029,028,818,848,841.426.234
11. Nov. 20229,009,058,949,039,032.482.980
10. Nov. 20228,888,938,838,838,83959.233
09. Nov. 20228,978,988,878,918,911.823.809
08. Nov. 20228,939,008,858,988,981.586.202
07. Nov. 20229,109,128,808,828,821.635.773
04. Nov. 20229,009,078,949,009,001.555.840
03. Nov. 20229,119,118,998,998,991.389.706
02. Nov. 20229,149,189,039,179,171.790.958
01. Nov. 20229,009,148,989,149,141.412.967
31. Okt. 20229,059,118,979,019,011.586.412
28. Okt. 20228,909,018,908,988,981.644.079
27. Okt. 20229,009,028,768,898,892.067.103
26. Okt. 20228,909,048,908,988,981.641.703
25. Okt. 20228,888,938,798,888,882.207.452
24. Okt. 20228,848,898,698,818,812.264.365
21. Okt. 20228,638,748,568,668,661.433.537
20. Okt. 20228,668,718,608,668,661.278.692
19. Okt. 20228,788,858,738,758,751.454.857
18. Okt. 20228,898,918,768,778,772.076.286
17. Okt. 20228,558,658,508,588,581.310.980
14. Okt. 20228,628,648,548,588,581.309.812
13. Okt. 20228,458,588,448,458,451.720.014
12. Okt. 20228,138,468,118,418,412.426.397
11. Okt. 20228,178,248,128,188,181.167.196
10. Okt. 20228,108,198,108,158,151.141.805
07. Okt. 20228,248,258,188,188,181.318.373
06. Okt. 20228,178,288,158,258,251.168.557
05. Okt. 20228,208,318,168,258,251.916.295
04. Okt. 20227,918,147,868,128,122.034.792
03. Okt. 20227,797,867,717,857,85947.261
30. Sept. 20227,897,917,767,797,792.294.602
29. Sept. 20227,958,027,927,967,961.583.141
28. Sept. 20227,968,017,847,917,912.326.555
27. Sept. 20228,078,097,968,038,032.304.206
26. Sept. 20228,188,187,917,967,962.917.418
23. Sept. 20228,378,428,158,188,182.285.062
21. Sept. 20228,418,498,358,378,371.728.404
20. Sept. 20228,478,578,438,538,531.664.708
19. Sept. 20228,458,518,388,398,392.171.497
16. Sept. 20228,548,608,438,508,503.130.209
15. Sept. 20228,518,528,438,508,502.864.503
14. Sept. 20228,578,578,438,438,432.282.798
13. Sept. 20228,758,788,658,738,731.679.860
12. Sept. 20228,638,708,528,678,671.652.783
09. Sept. 20228,588,718,528,558,551.543.152
08. Sept. 20228,458,578,418,548,542.141.044
07. Sept. 20228,648,658,408,408,402.899.296
06. Sept. 20228,708,728,568,588,582.602.890
05. Sept. 20228,768,838,688,708,702.636.777
05. Sept. 20220.265 Dividende
02. Sept. 20228,899,058,868,978,703.458.383
01. Sept. 20228,979,038,908,928,664.067.157
31. Aug. 20228,949,058,909,048,773.744.243
30. Aug. 20228,859,088,858,958,692.591.625
29. Aug. 20228,978,978,838,878,613.228.419
26. Aug. 20229,059,159,029,038,761.964.765
25. Aug. 20229,069,139,029,048,772.327.877
24. Aug. 20229,149,149,019,048,772.829.663
23. Aug. 20229,309,359,159,158,882.561.694
22. Aug. 20229,539,569,389,399,112.241.591
19. Aug. 20229,579,659,489,579,291.685.066
18. Aug. 20229,649,709,599,619,331.475.148
17. Aug. 20229,449,659,439,619,332.914.822
16. Aug. 20229,699,699,369,529,246.416.748
15. Aug. 202210,4710,479,769,889,598.725.155
12. Aug. 202210,8010,8010,6610,7810,461.388.161
11. Aug. 202210,7210,8310,7010,7210,402.222.836
10. Aug. 202210,4810,6610,4310,5910,283.134.047
09. Aug. 202210,6810,6810,5110,5410,231.667.370
08. Aug. 202210,6010,7210,5410,6910,371.040.113
05. Aug. 202210,6210,6410,5310,6010,29961.684
04. Aug. 202210,6810,6810,5510,6010,291.205.495
03. Aug. 202210,5510,5610,4310,5610,251.373.759
02. Aug. 202210,4510,6710,3910,6710,351.598.778
01. Aug. 202210,4410,5010,4010,4810,171.542.010
29. Juli 202210,2210,3310,2210,3010,001.337.950
28. Juli 202210,3310,3410,1710,189,881.121.691
27. Juli 202210,2710,3210,1810,3110,01968.704
26. Juli 202210,3610,3710,2310,259,951.207.901
25. Juli 202210,3010,3610,2510,3310,021.031.235
22. Juli 202210,1810,3610,1710,3010,001.770.365
21. Juli 202210,0810,2510,0610,259,951.954.537
20. Juli 20229,9810,109,8610,109,801.568.619
19. Juli 20229,699,869,639,869,571.402.828
18. Juli 20229,659,709,529,709,41923.768
15. Juli 20229,579,579,359,489,201.614.559
14. Juli 20229,559,669,529,639,351.516.297
13. Juli 20229,479,559,409,559,271.043.396
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...