Deutsche Märkte schließen in 1 Stunde 9 Minute

Bisalloy Steel Group Limited (BIS.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,0400+0,0200 (+0,99%)
Börsenschluss: 05:10PM AEDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 2022------
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
06. Sept. 20221,92001,93501,91501,93501,93509.845
05. Sept. 20221,91501,92501,91501,91501,91503.720
02. Sept. 20221,95001,95001,91501,91501,91506.969
01. Sept. 20221,92001,95001,92001,95001,950049.225
31. Aug. 20221,90001,92001,89001,92001,920021.573
30. Aug. 20221,88001,90001,87001,89251,892522.804
29. Aug. 20221,90001,93001,88001,88001,880031.090
26. Aug. 20221,90001,94001,90001,92001,9200103.570
25. Aug. 20221,87501,94001,87001,87001,8700104.618
24. Aug. 20221,87501,87501,86001,87501,87507.648
23. Aug. 20221,84501,84501,83001,83001,830022.973
22. Aug. 20221,86001,87501,86001,86001,86009.986
19. Aug. 20221,86001,87001,84501,86001,860040.164
18. Aug. 20221,86501,86501,85001,85001,850015.589
17. Aug. 20221,90001,90001,87001,89501,895022.438
16. Aug. 20221,90001,92001,90001,90001,900025.819
15. Aug. 20221,87001,90501,87001,88501,885026.511
12. Aug. 20221,88001,89001,87001,89001,890012.200
11. Aug. 20221,85001,87001,85001,87001,870039.146
10. Aug. 20221,82001,86001,78001,84501,845011.740
09. Aug. 20221,89501,90001,82001,82001,820049.433
08. Aug. 20221,85001,90001,85001,89001,890021.789
05. Aug. 20221,88001,90001,88001,89501,89506.662
04. Aug. 20221,90001,93001,88001,88001,880088.077
03. Aug. 20221,84501,89001,84501,85001,850012.837
02. Aug. 20221,87501,87501,84501,84501,8450512
01. Aug. 20221,90001,90001,81501,87501,875016.600
29. Juli 20221,87001,91001,87001,90001,900049.161
28. Juli 20221,90001,90001,80001,87751,877546.596
27. Juli 20221,86001,91001,86001,91001,910037.913
26. Juli 20221,87001,87001,86501,86501,86506.428
25. Juli 20221,90001,90001,86001,90001,900017.554
22. Juli 20221,89001,89501,85001,89501,895023.482
21. Juli 20221,88501,89001,82001,82501,825025.075
20. Juli 20221,90001,90001,87501,89001,89008.731
19. Juli 20221,90001,92251,89501,90001,900038.191
18. Juli 20221,90001,95001,89001,90001,900030.299
15. Juli 20221,84001,85001,82001,85001,85009.940
14. Juli 20221,81001,85001,81001,84001,840016.719
13. Juli 20221,76501,80501,76001,80501,805015.390
12. Juli 20221,81001,81001,79501,80501,805011.738
11. Juli 20221,80501,80501,80501,80501,8050-
08. Juli 20221,80001,85501,78501,80501,805041.571
07. Juli 20221,76001,80001,76001,77501,775051.326
06. Juli 20221,76501,76501,75001,76001,760018.747
05. Juli 20221,70001,77001,70001,77001,770038.544
04. Juli 20221,69001,74001,69001,70001,700010.300
01. Juli 20221,72001,73001,69001,69001,690013.683
30. Juni 20221,67501,69001,66001,69001,690024.512
29. Juni 20221,74501,74501,67001,68001,680040.541
28. Juni 20221,72501,73001,69501,73001,730023.581
27. Juni 20221,69001,73501,68501,71501,715029.508
24. Juni 20221,73501,74501,68501,69001,690012.364
23. Juni 20221,74501,74501,68001,71501,715033.421
22. Juni 20221,68501,74001,68501,74001,740028.621
21. Juni 20221,72501,76001,68001,68001,680072.310
20. Juni 20221,72001,80001,71001,72001,720030.102
17. Juni 20221,78001,78001,67501,75501,755028.640
16. Juni 20221,70001,80001,70001,75501,755054.228
15. Juni 20221,75501,77001,68001,70501,7050135.303
14. Juni 20221,82001,83001,76501,76501,765095.008
10. Juni 20221,90001,90001,88001,90001,90008.126
09. Juni 20221,85001,89001,85001,88001,880012.692
08. Juni 20221,85001,85501,85001,85501,855012.484
07. Juni 20221,83001,87001,83001,83001,830042.291
06. Juni 20221,92001,92001,82001,82001,820079.509
03. Juni 20221,91001,93001,88501,90001,900080.227
02. Juni 20221,90001,92001,88751,90001,900067.250
01. Juni 20221,92001,92001,88001,90001,900035.219
31. Mai 20221,88001,94501,87501,91001,9100106.827
30. Mai 20221,76001,86501,76001,86001,8600106.498
27. Mai 20221,68501,70001,68501,70001,70008.634
26. Mai 20221,62501,63501,62501,63501,635015.146
25. Mai 20221,64501,64501,62001,63001,630027.916
24. Mai 20221,67001,68001,62501,62501,62506.399
23. Mai 20221,63001,66501,63001,66501,66508.248
20. Mai 20221,63501,65001,62501,62501,625018.157
19. Mai 20221,64001,64001,61001,63501,635011.992
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...