Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.199,05 +122,61 (+0,20%)
Bellevue Gold Limited (BGL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Juni 2024 | 1,9250 | 1,9300 | 1,8050 | 1,8050 | 1,8050 | 81.322.219 |
| 20. Juni 2024 | 1,8250 | 1,8675 | 1,8050 | 1,8550 | 1,8550 | 9.485.510 |
| 19. Juni 2024 | 1,8200 | 1,8350 | 1,7850 | 1,8350 | 1,8350 | 10.341.126 |
| 18. Juni 2024 | 1,8850 | 1,8850 | 1,7900 | 1,7900 | 1,7900 | 9.589.554 |
| 17. Juni 2024 | 1,9600 | 1,9750 | 1,8750 | 1,8800 | 1,8800 | 22.187.389 |
| 14. Juni 2024 | 1,8650 | 1,8850 | 1,8300 | 1,8650 | 1,8650 | 7.752.846 |
| 13. Juni 2024 | 1,9300 | 1,9600 | 1,8700 | 1,9050 | 1,9050 | 3.748.908 |
| 12. Juni 2024 | 1,8750 | 1,9150 | 1,8550 | 1,9000 | 1,9000 | 3.197.455 |
| 11. Juni 2024 | 1,8850 | 1,9150 | 1,8300 | 1,8800 | 1,8800 | 6.868.042 |
| 07. Juni 2024 | 2,0000 | 2,0300 | 1,9775 | 1,9900 | 1,9900 | 3.839.867 |
| 06. Juni 2024 | 1,9400 | 1,9800 | 1,9150 | 1,9700 | 1,9700 | 4.107.425 |
| 05. Juni 2024 | 1,8800 | 1,9250 | 1,8600 | 1,9100 | 1,9100 | 3.295.709 |
| 04. Juni 2024 | 1,9300 | 1,9475 | 1,9050 | 1,9350 | 1,9350 | 2.069.588 |
| 03. Juni 2024 | 1,9550 | 1,9800 | 1,9150 | 1,9150 | 1,9150 | 2.627.650 |
| 31. Mai 2024 | 1,8900 | 1,9600 | 1,8850 | 1,9600 | 1,9600 | 11.198.654 |
| 30. Mai 2024 | 1,9150 | 1,9200 | 1,8450 | 1,8450 | 1,8450 | 3.178.151 |
| 29. Mai 2024 | 1,9100 | 1,9525 | 1,9100 | 1,9300 | 1,9300 | 2.979.307 |
| 28. Mai 2024 | 1,9100 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 3.221.795 |
| 27. Mai 2024 | 1,9000 | 1,9450 | 1,8800 | 1,9450 | 1,9450 | 2.924.346 |
| 24. Mai 2024 | 1,8600 | 1,9050 | 1,8350 | 1,8900 | 1,8900 | 3.557.659 |
| 23. Mai 2024 | 1,9550 | 1,9550 | 1,8825 | 1,8850 | 1,8850 | 5.547.554 |
| 22. Mai 2024 | 2,0700 | 2,0800 | 2,0000 | 2,0200 | 2,0200 | 2.812.623 |
| 21. Mai 2024 | 2,0500 | 2,1000 | 2,0100 | 2,0200 | 2,0200 | 6.861.110 |
| 20. Mai 2024 | 1,9500 | 2,0300 | 1,9300 | 2,0200 | 2,0200 | 7.327.488 |
| 17. Mai 2024 | 1,8700 | 1,8900 | 1,8400 | 1,8800 | 1,8800 | 2.613.597 |
| 16. Mai 2024 | 1,8750 | 1,8800 | 1,8450 | 1,8650 | 1,8650 | 3.364.333 |
| 15. Mai 2024 | 1,8500 | 1,8550 | 1,8250 | 1,8250 | 1,8250 | 2.412.026 |
| 14. Mai 2024 | 1,8350 | 1,8500 | 1,7950 | 1,8250 | 1,8250 | 6.270.701 |
| 13. Mai 2024 | 1,8100 | 1,8650 | 1,7900 | 1,8550 | 1,8550 | 6.750.996 |
| 10. Mai 2024 | 1,7500 | 1,7625 | 1,7200 | 1,7600 | 1,7600 | 4.197.919 |
| 09. Mai 2024 | 1,7650 | 1,7650 | 1,7000 | 1,7050 | 1,7050 | 2.287.832 |
| 08. Mai 2024 | 1,7550 | 1,7750 | 1,7350 | 1,7500 | 1,7500 | 3.136.384 |
| 07. Mai 2024 | 1,7300 | 1,7750 | 1,6900 | 1,7600 | 1,7600 | 7.825.631 |
| 06. Mai 2024 | 1,6950 | 1,7000 | 1,6500 | 1,6750 | 1,6750 | 3.705.795 |
| 03. Mai 2024 | 1,7750 | 1,7800 | 1,6850 | 1,6850 | 1,6850 | 2.942.185 |
| 02. Mai 2024 | 1,7550 | 1,7650 | 1,7400 | 1,7400 | 1,7400 | 1.736.663 |
| 01. Mai 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7250 | 1,7250 | 3.195.778 |
| 30. Apr. 2024 | 1,7600 | 1,8050 | 1,7250 | 1,7850 | 1,7850 | 3.706.028 |
| 29. Apr. 2024 | 1,7300 | 1,7500 | 1,6950 | 1,7500 | 1,7500 | 5.277.240 |
| 26. Apr. 2024 | 1,7350 | 1,7400 | 1,7050 | 1,7250 | 1,7250 | 6.465.148 |
| 24. Apr. 2024 | 1,7650 | 1,7700 | 1,7200 | 1,7250 | 1,7250 | 5.644.069 |
| 23. Apr. 2024 | 1,7700 | 1,7800 | 1,7075 | 1,7350 | 1,7350 | 11.144.468 |
| 22. Apr. 2024 | 1,9450 | 1,9450 | 1,8050 | 1,8100 | 1,8100 | 10.373.010 |
| 19. Apr. 2024 | 1,9050 | 2,0200 | 1,8700 | 1,9450 | 1,9450 | 8.796.959 |
| 18. Apr. 2024 | 1,7700 | 1,9800 | 1,7100 | 1,9650 | 1,9650 | 7.886.246 |
| 17. Apr. 2024 | 1,8850 | 1,9200 | 1,8800 | 1,9050 | 1,9050 | 2.838.181 |
| 16. Apr. 2024 | 1,9650 | 1,9700 | 1,8800 | 1,8800 | 1,8800 | 3.955.095 |
| 15. Apr. 2024 | 1,9900 | 1,9925 | 1,9250 | 1,9300 | 1,9300 | 3.396.555 |
| 12. Apr. 2024 | 2,0100 | 2,0550 | 1,9950 | 2,0200 | 2,0200 | 5.244.440 |
| 11. Apr. 2024 | 1,8950 | 1,9800 | 1,8900 | 1,9700 | 1,9700 | 5.186.178 |
| 10. Apr. 2024 | 1,9650 | 1,9800 | 1,9450 | 1,9550 | 1,9550 | 2.840.801 |
| 09. Apr. 2024 | 1,9500 | 1,9650 | 1,9200 | 1,9650 | 1,9650 | 3.010.655 |
| 08. Apr. 2024 | 1,9150 | 1,9425 | 1,9100 | 1,9350 | 1,9350 | 3.224.493 |
| 05. Apr. 2024 | 1,8650 | 1,9000 | 1,8400 | 1,8850 | 1,8850 | 2.769.926 |
| 04. Apr. 2024 | 1,9100 | 1,9250 | 1,8900 | 1,9100 | 1,9100 | 4.163.658 |
| 03. Apr. 2024 | 1,9350 | 1,9425 | 1,8650 | 1,8900 | 1,8900 | 5.853.070 |
| 02. Apr. 2024 | 1,9450 | 1,9650 | 1,9100 | 1,9350 | 1,9350 | 4.435.467 |
| 28. März 2024 | 1,9000 | 1,9050 | 1,8600 | 1,8850 | 1,8850 | 3.656.873 |
| 27. März 2024 | 1,8650 | 1,8900 | 1,8250 | 1,8350 | 1,8350 | 5.024.710 |
| 26. März 2024 | 1,8400 | 1,8500 | 1,8100 | 1,8500 | 1,8500 | 3.869.028 |
| 25. März 2024 | 1,8900 | 1,8900 | 1,8125 | 1,8350 | 1,8350 | 6.929.421 |
| 22. März 2024 | 1,9400 | 1,9400 | 1,8650 | 1,8850 | 1,8850 | 7.282.575 |
| 21. März 2024 | 1,8900 | 1,9975 | 1,8900 | 1,9900 | 1,9900 | 9.273.295 |
| 20. März 2024 | 1,8500 | 1,8575 | 1,7950 | 1,8400 | 1,8400 | 8.154.980 |
| 19. März 2024 | 1,7650 | 1,8350 | 1,7550 | 1,8350 | 1,8350 | 8.347.684 |
| 18. März 2024 | 1,6850 | 1,7300 | 1,6550 | 1,7150 | 1,7150 | 4.240.827 |
| 15. März 2024 | 1,6400 | 1,6950 | 1,6225 | 1,6800 | 1,6800 | 9.478.678 |
| 14. März 2024 | 1,6100 | 1,6650 | 1,5800 | 1,6600 | 1,6600 | 6.879.957 |
| 13. März 2024 | 1,5800 | 1,5900 | 1,5200 | 1,5750 | 1,5750 | 4.346.657 |
| 12. März 2024 | 1,5200 | 1,6300 | 1,5100 | 1,6050 | 1,6050 | 9.635.249 |
| 11. März 2024 | 1,5250 | 1,5400 | 1,4550 | 1,4550 | 1,4550 | 5.909.207 |
| 08. März 2024 | 1,5800 | 1,5900 | 1,5450 | 1,5550 | 1,5550 | 3.728.414 |
| 07. März 2024 | 1,5450 | 1,5800 | 1,5250 | 1,5700 | 1,5700 | 5.548.731 |
| 06. März 2024 | 1,5750 | 1,5750 | 1,5050 | 1,5200 | 1,5200 | 6.955.790 |
| 05. März 2024 | 1,6300 | 1,6650 | 1,5850 | 1,5850 | 1,5850 | 6.136.224 |
| 04. März 2024 | 1,6000 | 1,6350 | 1,5800 | 1,6000 | 1,6000 | 4.727.818 |
| 01. März 2024 | 1,5450 | 1,5650 | 1,5200 | 1,5450 | 1,5450 | 3.069.700 |
| 29. Feb. 2024 | 1,4700 | 1,5350 | 1,4450 | 1,5300 | 1,5300 | 5.283.432 |
| 28. Feb. 2024 | 1,4600 | 1,4800 | 1,4400 | 1,4550 | 1,4550 | 3.294.196 |
| 27. Feb. 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 2.755.043 |
| 26. Feb. 2024 | 1,4450 | 1,4750 | 1,4400 | 1,4500 | 1,4500 | 1.512.551 |
| 23. Feb. 2024 | 1,4550 | 1,4700 | 1,4125 | 1,4250 | 1,4250 | 3.069.559 |
| 22. Feb. 2024 | 1,4200 | 1,4725 | 1,4050 | 1,4550 | 1,4550 | 3.005.914 |
| 21. Feb. 2024 | 1,4200 | 1,4650 | 1,4150 | 1,4250 | 1,4250 | 6.671.058 |
| 20. Feb. 2024 | 1,3900 | 1,4300 | 1,3650 | 1,4200 | 1,4200 | 2.996.161 |
| 19. Feb. 2024 | 1,4200 | 1,4650 | 1,4150 | 1,4200 | 1,4200 | 4.807.798 |
| 16. Feb. 2024 | 1,3650 | 1,4125 | 1,3600 | 1,4000 | 1,4000 | 3.500.774 |
| 15. Feb. 2024 | 1,3950 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | 3.782.859 |
| 14. Feb. 2024 | 1,3000 | 1,4050 | 1,2850 | 1,3900 | 1,3900 | 13.375.388 |
| 13. Feb. 2024 | 1,2850 | 1,3350 | 1,2800 | 1,3300 | 1,3300 | 5.509.290 |
| 12. Feb. 2024 | 1,3150 | 1,3350 | 1,2800 | 1,2800 | 1,2800 | 2.772.390 |
| 09. Feb. 2024 | 1,3200 | 1,3400 | 1,3050 | 1,3050 | 1,3050 | 3.410.645 |
| 08. Feb. 2024 | 1,3050 | 1,3500 | 1,2950 | 1,3200 | 1,3200 | 5.233.950 |
| 07. Feb. 2024 | 1,2700 | 1,3050 | 1,2600 | 1,2900 | 1,2900 | 11.813.180 |
| 06. Feb. 2024 | 1,2500 | 1,2750 | 1,2450 | 1,2600 | 1,2600 | 3.394.763 |
| 05. Feb. 2024 | 1,3000 | 1,3050 | 1,2550 | 1,2600 | 1,2600 | 6.984.797 |
| 02. Feb. 2024 | 1,3150 | 1,3500 | 1,3050 | 1,3400 | 1,3400 | 5.104.075 |
| 01. Feb. 2024 | 1,3050 | 1,3100 | 1,2550 | 1,2900 | 1,2900 | 9.637.644 |
| 31. Jan. 2024 | 1,3700 | 1,3750 | 1,3150 | 1,3300 | 1,3300 | 7.063.169 |
| 30. Jan. 2024 | 1,3600 | 1,3800 | 1,3200 | 1,3700 | 1,3700 | 5.794.549 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
