Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
12.460,78 -56,40 (-0,45%) Euro Stoxx 50
3.428,28 -19,44 (-0,56%) Dow Jones 30
30.046,69 -227,18 (-0,75%) Gold
1.719,90 -0,90 (-0,05%) EUR/USD
0,9838 -0,0148 (-1,4855%) BTC-EUR
20.345,70 +13,34 (+0,07%)
Bisalloy Steel Group Limited (BIS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 05:10PM AEDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Okt. 2022 | - | - | - | - | - | - |
| 06. Okt. 2022 | 2,2700 | 2,2700 | 2,1300 | 2,2100 | 2,2100 | 146.330 |
| 05. Okt. 2022 | 2,3000 | 2,4200 | 2,3000 | 2,3300 | 2,3300 | 347.489 |
| 04. Okt. 2022 | 2,2200 | 2,3000 | 2,2200 | 2,2600 | 2,2600 | 118.998 |
| 03. Okt. 2022 | 2,2300 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | 122.489 |
| 30. Sept. 2022 | 2,2000 | 2,2500 | 2,1200 | 2,2300 | 2,2300 | 117.257 |
| 29. Sept. 2022 | 2,1900 | 2,2400 | 2,1700 | 2,2000 | 2,2000 | 111.759 |
| 28. Sept. 2022 | 2,1200 | 2,1700 | 2,1200 | 2,1700 | 2,1700 | 54.954 |
| 27. Sept. 2022 | 2,1400 | 2,1400 | 2,1000 | 2,1200 | 2,1200 | 56.980 |
| 26. Sept. 2022 | 2,1500 | 2,1700 | 2,1000 | 2,1000 | 2,1000 | 67.936 |
| 23. Sept. 2022 | 2,0900 | 2,2000 | 2,0700 | 2,1400 | 2,1400 | 108.412 |
| 21. Sept. 2022 | 2,1200 | 2,1600 | 2,0600 | 2,0900 | 2,0900 | 91.060 |
| 20. Sept. 2022 | 2,1900 | 2,2600 | 2,1000 | 2,1200 | 2,1200 | 171.102 |
| 19. Sept. 2022 | 2,2600 | 2,3200 | 2,1900 | 2,1900 | 2,1900 | 178.836 |
| 16. Sept. 2022 | 2,2800 | 2,3000 | 2,1400 | 2,2700 | 2,2700 | 173.702 |
| 15. Sept. 2022 | 2,0100 | 2,3000 | 2,0100 | 2,2800 | 2,2800 | 409.652 |
| 14. Sept. 2022 | 2,0000 | 2,0000 | 1,9500 | 1,9900 | 1,9900 | 107.146 |
| 13. Sept. 2022 | 2,0100 | 2,0500 | 2,0100 | 2,0400 | 2,0400 | 114.485 |
| 12. Sept. 2022 | 2,0100 | 2,0300 | 2,0100 | 2,0200 | 2,0200 | 63.176 |
| 09. Sept. 2022 | 2,0400 | 2,0400 | 2,0000 | 2,0300 | 2,0300 | 27.985 |
| 08. Sept. 2022 | 1,9400 | 2,0500 | 1,9400 | 2,0400 | 2,0400 | 228.664 |
| 07. Sept. 2022 | 1,9350 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | 24.685 |
| 06. Sept. 2022 | 1,9200 | 1,9350 | 1,9150 | 1,9350 | 1,9350 | 9.845 |
| 05. Sept. 2022 | 1,9150 | 1,9250 | 1,9150 | 1,9150 | 1,9150 | 3.720 |
| 02. Sept. 2022 | 1,9500 | 1,9500 | 1,9150 | 1,9150 | 1,9150 | 6.969 |
| 01. Sept. 2022 | 1,9200 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | 49.225 |
| 31. Aug. 2022 | 1,9000 | 1,9200 | 1,8900 | 1,9200 | 1,9200 | 21.573 |
| 30. Aug. 2022 | 1,8800 | 1,9000 | 1,8700 | 1,8925 | 1,8925 | 22.804 |
| 29. Aug. 2022 | 1,9000 | 1,9300 | 1,8800 | 1,8800 | 1,8800 | 31.090 |
| 26. Aug. 2022 | 1,9000 | 1,9400 | 1,9000 | 1,9200 | 1,9200 | 103.570 |
| 25. Aug. 2022 | 1,8750 | 1,9400 | 1,8700 | 1,8700 | 1,8700 | 104.618 |
| 24. Aug. 2022 | 1,8750 | 1,8750 | 1,8600 | 1,8750 | 1,8750 | 7.648 |
| 23. Aug. 2022 | 1,8450 | 1,8450 | 1,8300 | 1,8300 | 1,8300 | 22.973 |
| 22. Aug. 2022 | 1,8600 | 1,8750 | 1,8600 | 1,8600 | 1,8600 | 9.986 |
| 19. Aug. 2022 | 1,8600 | 1,8700 | 1,8450 | 1,8600 | 1,8600 | 40.164 |
| 18. Aug. 2022 | 1,8650 | 1,8650 | 1,8500 | 1,8500 | 1,8500 | 15.589 |
| 17. Aug. 2022 | 1,9000 | 1,9000 | 1,8700 | 1,8950 | 1,8950 | 22.438 |
| 16. Aug. 2022 | 1,9000 | 1,9200 | 1,9000 | 1,9000 | 1,9000 | 25.819 |
| 15. Aug. 2022 | 1,8700 | 1,9050 | 1,8700 | 1,8850 | 1,8850 | 26.511 |
| 12. Aug. 2022 | 1,8800 | 1,8900 | 1,8700 | 1,8900 | 1,8900 | 12.200 |
| 11. Aug. 2022 | 1,8500 | 1,8700 | 1,8500 | 1,8700 | 1,8700 | 39.146 |
| 10. Aug. 2022 | 1,8200 | 1,8600 | 1,7800 | 1,8450 | 1,8450 | 11.740 |
| 09. Aug. 2022 | 1,8950 | 1,9000 | 1,8200 | 1,8200 | 1,8200 | 49.433 |
| 08. Aug. 2022 | 1,8500 | 1,9000 | 1,8500 | 1,8900 | 1,8900 | 21.789 |
| 05. Aug. 2022 | 1,8800 | 1,9000 | 1,8800 | 1,8950 | 1,8950 | 6.662 |
| 04. Aug. 2022 | 1,9000 | 1,9300 | 1,8800 | 1,8800 | 1,8800 | 88.077 |
| 03. Aug. 2022 | 1,8450 | 1,8900 | 1,8450 | 1,8500 | 1,8500 | 12.837 |
| 02. Aug. 2022 | 1,8750 | 1,8750 | 1,8450 | 1,8450 | 1,8450 | 512 |
| 01. Aug. 2022 | 1,9000 | 1,9000 | 1,8150 | 1,8750 | 1,8750 | 16.600 |
| 29. Juli 2022 | 1,8700 | 1,9100 | 1,8700 | 1,9000 | 1,9000 | 49.161 |
| 28. Juli 2022 | 1,9000 | 1,9000 | 1,8000 | 1,8775 | 1,8775 | 46.596 |
| 27. Juli 2022 | 1,8600 | 1,9100 | 1,8600 | 1,9100 | 1,9100 | 37.913 |
| 26. Juli 2022 | 1,8700 | 1,8700 | 1,8650 | 1,8650 | 1,8650 | 6.428 |
| 25. Juli 2022 | 1,9000 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | 17.554 |
| 22. Juli 2022 | 1,8900 | 1,8950 | 1,8500 | 1,8950 | 1,8950 | 23.482 |
| 21. Juli 2022 | 1,8850 | 1,8900 | 1,8200 | 1,8250 | 1,8250 | 25.075 |
| 20. Juli 2022 | 1,9000 | 1,9000 | 1,8750 | 1,8900 | 1,8900 | 8.731 |
| 19. Juli 2022 | 1,9000 | 1,9225 | 1,8950 | 1,9000 | 1,9000 | 38.191 |
| 18. Juli 2022 | 1,9000 | 1,9500 | 1,8900 | 1,9000 | 1,9000 | 30.299 |
| 15. Juli 2022 | 1,8400 | 1,8500 | 1,8200 | 1,8500 | 1,8500 | 9.940 |
| 14. Juli 2022 | 1,8100 | 1,8500 | 1,8100 | 1,8400 | 1,8400 | 16.719 |
| 13. Juli 2022 | 1,7650 | 1,8050 | 1,7600 | 1,8050 | 1,8050 | 15.390 |
| 12. Juli 2022 | 1,8100 | 1,8100 | 1,7950 | 1,8050 | 1,8050 | 11.738 |
| 11. Juli 2022 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | - |
| 08. Juli 2022 | 1,8000 | 1,8550 | 1,7850 | 1,8050 | 1,8050 | 41.571 |
| 07. Juli 2022 | 1,7600 | 1,8000 | 1,7600 | 1,7750 | 1,7750 | 51.326 |
| 06. Juli 2022 | 1,7650 | 1,7650 | 1,7500 | 1,7600 | 1,7600 | 18.747 |
| 05. Juli 2022 | 1,7000 | 1,7700 | 1,7000 | 1,7700 | 1,7700 | 38.544 |
| 04. Juli 2022 | 1,6900 | 1,7400 | 1,6900 | 1,7000 | 1,7000 | 10.300 |
| 01. Juli 2022 | 1,7200 | 1,7300 | 1,6900 | 1,6900 | 1,6900 | 13.683 |
| 30. Juni 2022 | 1,6750 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | 24.512 |
| 29. Juni 2022 | 1,7450 | 1,7450 | 1,6700 | 1,6800 | 1,6800 | 40.541 |
| 28. Juni 2022 | 1,7250 | 1,7300 | 1,6950 | 1,7300 | 1,7300 | 23.581 |
| 27. Juni 2022 | 1,6900 | 1,7350 | 1,6850 | 1,7150 | 1,7150 | 29.508 |
| 24. Juni 2022 | 1,7350 | 1,7450 | 1,6850 | 1,6900 | 1,6900 | 12.364 |
| 23. Juni 2022 | 1,7450 | 1,7450 | 1,6800 | 1,7150 | 1,7150 | 33.421 |
| 22. Juni 2022 | 1,6850 | 1,7400 | 1,6850 | 1,7400 | 1,7400 | 28.621 |
| 21. Juni 2022 | 1,7250 | 1,7600 | 1,6800 | 1,6800 | 1,6800 | 72.310 |
| 20. Juni 2022 | 1,7200 | 1,8000 | 1,7100 | 1,7200 | 1,7200 | 30.102 |
| 17. Juni 2022 | 1,7800 | 1,7800 | 1,6750 | 1,7550 | 1,7550 | 28.640 |
| 16. Juni 2022 | 1,7000 | 1,8000 | 1,7000 | 1,7550 | 1,7550 | 54.228 |
| 15. Juni 2022 | 1,7550 | 1,7700 | 1,6800 | 1,7050 | 1,7050 | 135.303 |
| 14. Juni 2022 | 1,8200 | 1,8300 | 1,7650 | 1,7650 | 1,7650 | 95.008 |
| 10. Juni 2022 | 1,9000 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 8.126 |
| 09. Juni 2022 | 1,8500 | 1,8900 | 1,8500 | 1,8800 | 1,8800 | 12.692 |
| 08. Juni 2022 | 1,8500 | 1,8550 | 1,8500 | 1,8550 | 1,8550 | 12.484 |
| 07. Juni 2022 | 1,8300 | 1,8700 | 1,8300 | 1,8300 | 1,8300 | 42.291 |
| 06. Juni 2022 | 1,9200 | 1,9200 | 1,8200 | 1,8200 | 1,8200 | 79.509 |
| 03. Juni 2022 | 1,9100 | 1,9300 | 1,8850 | 1,9000 | 1,9000 | 80.227 |
| 02. Juni 2022 | 1,9000 | 1,9200 | 1,8875 | 1,9000 | 1,9000 | 67.250 |
| 01. Juni 2022 | 1,9200 | 1,9200 | 1,8800 | 1,9000 | 1,9000 | 35.219 |
| 31. Mai 2022 | 1,8800 | 1,9450 | 1,8750 | 1,9100 | 1,9100 | 106.827 |
| 30. Mai 2022 | 1,7600 | 1,8650 | 1,7600 | 1,8600 | 1,8600 | 106.498 |
| 27. Mai 2022 | 1,6850 | 1,7000 | 1,6850 | 1,7000 | 1,7000 | 8.634 |
| 26. Mai 2022 | 1,6250 | 1,6350 | 1,6250 | 1,6350 | 1,6350 | 15.146 |
| 25. Mai 2022 | 1,6450 | 1,6450 | 1,6200 | 1,6300 | 1,6300 | 27.916 |
| 24. Mai 2022 | 1,6700 | 1,6800 | 1,6250 | 1,6250 | 1,6250 | 6.399 |
| 23. Mai 2022 | 1,6300 | 1,6650 | 1,6300 | 1,6650 | 1,6650 | 8.248 |
| 20. Mai 2022 | 1,6350 | 1,6500 | 1,6250 | 1,6250 | 1,6250 | 18.157 |
| 19. Mai 2022 | 1,6400 | 1,6400 | 1,6100 | 1,6350 | 1,6350 | 11.992 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
