Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
30.733,94 -519,19 (-1,66%) Gold
1.841,00 -0,20 (-0,01%) EUR/USD
1,0540 -0,0048 (-0,4532%) BTC-EUR
27.379,12 -1.499,79 (-5,19%)
Bisalloy Steel Group Limited (BIS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:36PM AEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18. Mai 2022 | 1,6450 | 1,6450 | 1,6150 | 1,6150 | 1,6150 | 3.045 |
| 17. Mai 2022 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 3.400 |
| 16. Mai 2022 | 1,6500 | 1,6800 | 1,6100 | 1,6650 | 1,6650 | 63.246 |
| 13. Mai 2022 | 1,6150 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 29.735 |
| 12. Mai 2022 | 1,7000 | 1,7000 | 1,6150 | 1,6150 | 1,6150 | 45.211 |
| 11. Mai 2022 | 1,6300 | 1,7050 | 1,6200 | 1,7000 | 1,7000 | 21.991 |
| 10. Mai 2022 | 1,7100 | 1,7200 | 1,6100 | 1,6100 | 1,6100 | 84.078 |
| 09. Mai 2022 | 1,7600 | 1,7600 | 1,7200 | 1,7600 | 1,7600 | 21.721 |
| 06. Mai 2022 | 1,8100 | 1,8100 | 1,7650 | 1,7800 | 1,7800 | 43.716 |
| 05. Mai 2022 | 1,7750 | 1,8100 | 1,7750 | 1,8100 | 1,8100 | 34.291 |
| 04. Mai 2022 | 1,7250 | 1,7300 | 1,6550 | 1,7300 | 1,7300 | 48.592 |
| 03. Mai 2022 | 1,7700 | 1,7700 | 1,6800 | 1,7150 | 1,7150 | 11.976 |
| 02. Mai 2022 | 1,7200 | 1,7750 | 1,6900 | 1,7200 | 1,7200 | 19.641 |
| 29. Apr. 2022 | 1,7300 | 1,8150 | 1,7100 | 1,7100 | 1,7100 | 9.458 |
| 28. Apr. 2022 | 1,7050 | 1,7200 | 1,6650 | 1,7100 | 1,7100 | 42.117 |
| 27. Apr. 2022 | 1,6750 | 1,6950 | 1,5300 | 1,6050 | 1,6050 | 85.388 |
| 26. Apr. 2022 | 1,8100 | 1,8100 | 1,6000 | 1,6300 | 1,6300 | 130.003 |
| 22. Apr. 2022 | 1,8950 | 1,8950 | 1,7200 | 1,7300 | 1,7300 | 131.183 |
| 21. Apr. 2022 | 1,9000 | 1,9000 | 1,8850 | 1,8950 | 1,8950 | 2.656 |
| 20. Apr. 2022 | 1,8950 | 1,9000 | 1,8750 | 1,9000 | 1,9000 | 17.221 |
| 19. Apr. 2022 | 1,8500 | 1,9000 | 1,8450 | 1,9000 | 1,9000 | 76.174 |
| 14. Apr. 2022 | 1,8550 | 1,8650 | 1,8500 | 1,8500 | 1,8500 | 28.342 |
| 13. Apr. 2022 | 1,8100 | 1,8550 | 1,8100 | 1,8550 | 1,8550 | 28.646 |
| 12. Apr. 2022 | 1,8200 | 1,8250 | 1,8050 | 1,8100 | 1,8100 | 32.142 |
| 11. Apr. 2022 | 1,8400 | 1,8500 | 1,7800 | 1,7800 | 1,7800 | 61.329 |
| 08. Apr. 2022 | 1,8450 | 1,8550 | 1,7700 | 1,8300 | 1,8300 | 8.805 |
| 07. Apr. 2022 | 1,8400 | 1,8500 | 1,7550 | 1,8000 | 1,8000 | 17.311 |
| 06. Apr. 2022 | 1,8200 | 1,8350 | 1,8200 | 1,8350 | 1,8350 | 10.685 |
| 05. Apr. 2022 | 1,8250 | 1,8450 | 1,8200 | 1,8200 | 1,8200 | 25.438 |
| 04. Apr. 2022 | 1,8500 | 1,8600 | 1,8200 | 1,8350 | 1,8350 | 97.552 |
| 01. Apr. 2022 | 1,8400 | 1,8400 | 1,8050 | 1,8350 | 1,8350 | 3.303 |
| 31. März 2022 | 1,8350 | 1,8500 | 1,8350 | 1,8400 | 1,8400 | 36.820 |
| 30. März 2022 | 1,8400 | 1,8400 | 1,7950 | 1,8400 | 1,8400 | 25.799 |
| 29. März 2022 | 1,7400 | 1,8750 | 1,7350 | 1,8450 | 1,8450 | 44.113 |
| 28. März 2022 | 1,8700 | 1,8750 | 1,7100 | 1,7450 | 1,7450 | 96.936 |
| 25. März 2022 | 1,8100 | 1,8700 | 1,8100 | 1,8700 | 1,8700 | 17.156 |
| 24. März 2022 | 1,8450 | 1,8450 | 1,7350 | 1,7750 | 1,7750 | 20.480 |
| 23. März 2022 | 1,9450 | 1,9525 | 1,8600 | 1,8600 | 1,8600 | 149.348 |
| 22. März 2022 | 1,9300 | 1,9800 | 1,8800 | 1,9000 | 1,9000 | 199.037 |
| 21. März 2022 | 1,9000 | 1,9500 | 1,8900 | 1,9000 | 1,9000 | 164.465 |
| 18. März 2022 | 1,8600 | 1,9000 | 1,8350 | 1,8900 | 1,8900 | 74.137 |
| 17. März 2022 | 1,9000 | 1,9200 | 1,8350 | 1,8550 | 1,8550 | 113.570 |
| 16. März 2022 | 1,8400 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 141.920 |
| 15. März 2022 | 1,7900 | 1,9000 | 1,7850 | 1,8400 | 1,8400 | 142.990 |
| 14. März 2022 | 1,7000 | 1,7900 | 1,6850 | 1,7600 | 1,7600 | 57.628 |
| 11. März 2022 | 1,6700 | 1,7250 | 1,6700 | 1,7000 | 1,7000 | 47.863 |
| 10. März 2022 | 1,7150 | 1,7150 | 1,6700 | 1,6800 | 1,6800 | 51.290 |
| 09. März 2022 | 1,6600 | 1,7000 | 1,6500 | 1,6950 | 1,6950 | 31.121 |
| 08. März 2022 | 1,7250 | 1,7250 | 1,6600 | 1,6600 | 1,6600 | 76.521 |
| 07. März 2022 | 1,6400 | 1,7000 | 1,6000 | 1,7000 | 1,7000 | 98.472 |
| 04. März 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 8.603 |
| 03. März 2022 | 1,6000 | 1,6350 | 1,5800 | 1,6000 | 1,6000 | 52.060 |
| 02. März 2022 | 1,5900 | 1,6000 | 1,5900 | 1,6000 | 1,6000 | 9.714 |
| 01. März 2022 | 1,6050 | 1,6350 | 1,5900 | 1,6000 | 1,6000 | 45.086 |
| 28. Feb. 2022 | 1,6100 | 1,6250 | 1,5800 | 1,5900 | 1,5900 | 10.793 |
| 25. Feb. 2022 | 1,5000 | 1,6800 | 1,5000 | 1,5900 | 1,5900 | 114.994 |
| 24. Feb. 2022 | 1,4600 | 1,4600 | 1,4150 | 1,4350 | 1,4350 | 5.528 |
| 23. Feb. 2022 | 1,4400 | 1,4700 | 1,4000 | 1,4650 | 1,4650 | 16.916 |
| 22. Feb. 2022 | 1,5200 | 1,5400 | 1,3800 | 1,4000 | 1,4000 | 65.302 |
| 21. Feb. 2022 | 1,5500 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 13.138 |
| 18. Feb. 2022 | 1,5150 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 21.070 |
| 17. Feb. 2022 | 1,5150 | 1,5150 | 1,4550 | 1,4650 | 1,4650 | 5.203 |
| 16. Feb. 2022 | 1,4800 | 1,5050 | 1,4500 | 1,4500 | 1,4500 | 16.654 |
| 15. Feb. 2022 | 1,4700 | 1,4800 | 1,4350 | 1,4800 | 1,4800 | 27.278 |
| 14. Feb. 2022 | 1,6250 | 1,6250 | 1,5000 | 1,5000 | 1,5000 | 19.225 |
| 11. Feb. 2022 | 1,5100 | 1,6200 | 1,5100 | 1,5700 | 1,5700 | 36.261 |
| 10. Feb. 2022 | 1,5100 | 1,5100 | 1,5050 | 1,5050 | 1,5050 | 1.860 |
| 09. Feb. 2022 | 1,4650 | 1,5000 | 1,4625 | 1,5000 | 1,5000 | 15.355 |
| 08. Feb. 2022 | 1,5000 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 8.391 |
| 07. Feb. 2022 | 1,5000 | 1,5000 | 1,4950 | 1,5000 | 1,5000 | 15.063 |
| 04. Feb. 2022 | 1,4600 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 12.017 |
| 03. Feb. 2022 | 1,4900 | 1,4950 | 1,4600 | 1,4750 | 1,4750 | 15.674 |
| 02. Feb. 2022 | 1,4600 | 1,5000 | 1,4050 | 1,5000 | 1,5000 | 21.305 |
| 01. Feb. 2022 | 1,4600 | 1,5050 | 1,4450 | 1,4450 | 1,4450 | 24.233 |
| 31. Jan. 2022 | 1,4100 | 1,4800 | 1,4100 | 1,4700 | 1,4700 | 49.918 |
| 28. Jan. 2022 | 1,4100 | 1,4350 | 1,3950 | 1,3950 | 1,3950 | 29.315 |
| 27. Jan. 2022 | 1,4100 | 1,4200 | 1,3000 | 1,3850 | 1,3850 | 80.913 |
| 25. Jan. 2022 | 1,4200 | 1,4500 | 1,3500 | 1,4100 | 1,4100 | 79.570 |
| 24. Jan. 2022 | 1,4200 | 1,4475 | 1,3600 | 1,3700 | 1,3700 | 57.498 |
| 21. Jan. 2022 | 1,4650 | 1,4650 | 1,4200 | 1,4350 | 1,4350 | 24.770 |
| 20. Jan. 2022 | 1,4250 | 1,4700 | 1,4250 | 1,4650 | 1,4650 | 11.831 |
| 19. Jan. 2022 | 1,4150 | 1,4500 | 1,4150 | 1,4250 | 1,4250 | 28.469 |
| 18. Jan. 2022 | 1,4350 | 1,4400 | 1,4100 | 1,4350 | 1,4350 | 56.239 |
| 17. Jan. 2022 | 1,4800 | 1,4800 | 1,3600 | 1,4100 | 1,4100 | 208.496 |
| 14. Jan. 2022 | 1,5250 | 1,5250 | 1,4850 | 1,4850 | 1,4850 | 81.737 |
| 13. Jan. 2022 | 1,5500 | 1,5550 | 1,5100 | 1,5250 | 1,5250 | 84.587 |
| 12. Jan. 2022 | 1,5550 | 1,5550 | 1,5050 | 1,5500 | 1,5500 | 79.360 |
| 11. Jan. 2022 | 1,5500 | 1,5600 | 1,5500 | 1,5600 | 1,5600 | 26.532 |
| 10. Jan. 2022 | 1,5700 | 1,5700 | 1,5200 | 1,5500 | 1,5500 | 31.651 |
| 07. Jan. 2022 | 1,5000 | 1,5700 | 1,5000 | 1,5700 | 1,5700 | 21.802 |
| 06. Jan. 2022 | 1,5150 | 1,5250 | 1,5000 | 1,5000 | 1,5000 | 49.914 |
| 05. Jan. 2022 | 1,5900 | 1,5950 | 1,5050 | 1,5150 | 1,5150 | 146.707 |
| 04. Jan. 2022 | 1,6050 | 1,6050 | 1,5700 | 1,5900 | 1,5900 | 95.768 |
| 31. Dez. 2021 | 1,6200 | 1,6200 | 1,6050 | 1,6050 | 1,6050 | 16.791 |
| 30. Dez. 2021 | 1,5600 | 1,5650 | 1,5300 | 1,5600 | 1,5600 | 34.663 |
| 29. Dez. 2021 | 1,5100 | 1,5600 | 1,5100 | 1,5600 | 1,5600 | 34.664 |
| 24. Dez. 2021 | 1,4850 | 1,5050 | 1,4850 | 1,5050 | 1,5050 | 24.232 |
| 23. Dez. 2021 | 1,5100 | 1,5200 | 1,4800 | 1,4850 | 1,4850 | 42.494 |
| *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.
