Deutsche Märkte geschlossen

Bisalloy Steel Group Limited (BIS.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,1200+0,0300 (+1,44%)
Börsenschluss: 03:57PM AEDT
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 2023------
30. Jan. 20232,09002,18002,09002,12002,120060.324
27. Jan. 20232,14002,15002,09002,09002,090040.614
25. Jan. 20232,10002,13002,10002,13002,130036.375
24. Jan. 20232,13002,15002,10002,10002,100049.367
23. Jan. 20232,15002,17002,11002,11002,110079.199
20. Jan. 20232,15002,18002,12002,15002,150036.373
19. Jan. 20232,20002,22002,15502,16002,160050.779
18. Jan. 20232,20002,21002,17002,18002,180049.744
17. Jan. 20232,19002,19002,17502,18002,18004.975
16. Jan. 20232,15002,23002,14002,19002,190082.393
13. Jan. 20232,12002,18002,12002,15002,150015.661
12. Jan. 20232,12002,12002,10002,11002,110037.608
11. Jan. 20232,14002,15002,10002,15002,150037.551
10. Jan. 20232,16002,16002,13002,14002,140066.582
09. Jan. 20232,16002,22002,16002,19002,190081.082
06. Jan. 20232,18002,18002,16002,16002,160010.637
05. Jan. 20232,19002,19002,16002,18002,180023.324
04. Jan. 20232,18002,19002,17002,17002,170013.600
03. Jan. 20232,20002,20002,18002,18002,180016.554
30. Dez. 20222,17002,21002,17002,20002,200039.073
29. Dez. 20222,20002,20002,17002,17002,170017.050
28. Dez. 20222,20002,20002,18002,18002,180011.124
23. Dez. 20222,20002,20002,18002,19502,195032.488
22. Dez. 20222,20002,25002,19002,20002,200091.810
21. Dez. 20222,19002,20002,18002,19002,190025.123
20. Dez. 20222,18002,22002,17002,19002,190022.750
19. Dez. 20222,19002,22002,16002,19002,190050.688
16. Dez. 20222,16002,24002,16002,20002,200037.187
15. Dez. 20222,23002,23002,18002,18002,180054.951
14. Dez. 20222,20002,24002,18002,19002,190078.169
13. Dez. 20222,24002,24002,19002,21002,210072.346
12. Dez. 20222,20002,24002,20002,20002,200061.339
09. Dez. 20222,20002,25002,13002,15002,1500128.313
08. Dez. 20222,20002,25002,19002,19002,190096.608
07. Dez. 20222,19002,24002,17002,19002,190074.806
06. Dez. 20222,13002,19002,11002,19002,190068.736
05. Dez. 20222,17002,18002,14002,14002,140037.519
02. Dez. 20222,20002,20002,14002,17002,170013.145
01. Dez. 20222,25002,25002,19002,21002,210035.531
30. Nov. 20222,15002,25002,15002,24002,2400191.517
29. Nov. 20222,19002,20002,12002,18002,180036.808
28. Nov. 20222,14002,19002,11002,19002,190036.567
25. Nov. 20222,14002,14002,11002,13002,130013.665
24. Nov. 20222,18002,19002,12002,12002,120037.179
23. Nov. 20222,13002,17002,13002,17002,170028.574
22. Nov. 20222,18002,19002,10002,12002,120054.339
21. Nov. 20222,19002,19002,11002,12002,120056.076
18. Nov. 20222,20002,20002,15002,16002,160016.198
17. Nov. 20222,19002,20002,08002,18002,180027.859
16. Nov. 20222,12002,20002,12002,19002,190060.336
15. Nov. 20222,11002,12002,05002,09502,095029.476
14. Nov. 20222,18002,20002,09002,09002,090043.764
11. Nov. 20222,21002,21002,08002,11002,110054.626
10. Nov. 20222,24002,24002,16002,16002,160045.098
09. Nov. 20222,25002,25002,20002,25002,250088.770
08. Nov. 20222,15002,20002,15002,17002,170026.396
07. Nov. 20222,20002,21002,06002,12002,1200100.980
04. Nov. 20222,10002,27002,10002,19002,1900141.338
03. Nov. 20221,93002,12001,90002,10002,1000181.376
02. Nov. 20221,82001,94001,82001,94001,940092.331
01. Nov. 20221,90001,91501,82001,83001,830079.707
31. Okt. 20221,98001,98001,87501,93001,9300155.569
28. Okt. 20221,97002,00001,97001,99001,990035.110
27. Okt. 20221,97002,00001,96501,96501,965095.247
26. Okt. 20221,97001,98001,93501,98001,980066.167
25. Okt. 20222,00002,00001,93002,00002,000064.155
24. Okt. 20221,95001,98001,90001,93001,9300151.521
21. Okt. 20222,00002,01001,97001,97501,9750377.800
20. Okt. 20222,06002,06001,96002,02002,0200177.898
19. Okt. 20222,10002,10002,03002,08002,080061.512
18. Okt. 20222,14002,14002,09502,10002,100052.968
17. Okt. 20222,18002,18002,10002,14002,140093.888
14. Okt. 20222,16002,16002,05002,10002,100048.382
13. Okt. 20222,01002,17002,01002,17002,170041.071
12. Okt. 20222,16002,16002,00002,01002,0100158.144
11. Okt. 20222,28002,30002,15002,19002,190072.901
10. Okt. 20222,20002,28002,20002,28002,280083.099
07. Okt. 20222,28002,28002,15002,19002,190081.429
06. Okt. 20222,27002,27002,13002,21002,2100146.330
05. Okt. 20222,30002,42002,30002,33002,3300347.489
04. Okt. 20222,22002,30002,22002,26002,2600118.998
03. Okt. 20222,23002,26002,20002,20002,2000122.489
30. Sept. 20222,20002,25002,12002,23002,2300117.257
29. Sept. 20222,19002,24002,17002,20002,2000111.759
28. Sept. 20222,12002,17002,12002,17002,170054.954
27. Sept. 20222,14002,14002,10002,12002,120056.980
26. Sept. 20222,15002,17002,10002,10002,100067.936
23. Sept. 20222,09002,20002,07002,14002,1400108.412
21. Sept. 20222,12002,16002,06002,09002,090091.060
20. Sept. 20222,19002,26002,10002,12002,1200171.102
19. Sept. 20222,26002,32002,19002,19002,1900178.836
16. Sept. 20222,28002,30002,14002,27002,2700173.702
15. Sept. 20222,01002,30002,01002,28002,2800409.652
14. Sept. 20222,00002,00001,95001,99001,9900107.146
13. Sept. 20222,01002,05002,01002,04002,0400114.485
12. Sept. 20222,01002,03002,01002,02002,020063.176
09. Sept. 20222,04002,04002,00002,03002,030027.985
08. Sept. 20221,94002,05001,94002,04002,0400228.664
07. Sept. 20221,93501,94001,92001,94001,940024.685
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...