Deutsche Märkte schließen in 20 Minuten

Bisalloy Steel Group Limited (BIS.XA)

Cboe AU - Cboe AU Echtzeitpreis. Währung in AUD
Zur Watchlist hinzufügen
3,0800-0,0800 (-2,53%)
Börsenschluss: 03:31PM AEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20243,24003,24003,07003,08003,080011.080
18. Apr. 20243,20003,23003,10003,16003,16009.419
17. Apr. 2024------
16. Apr. 20243,35503,37003,12003,28003,280014.564
15. Apr. 20243,23003,38003,21003,30003,300019.768
12. Apr. 20243,09003,26003,09003,19003,190022.007
11. Apr. 20242,90003,09002,90003,00003,000016.043
10. Apr. 20242,90002,92002,85002,86002,86006.900
09. Apr. 20242,87002,98002,85002,89002,890055.833
08. Apr. 20242,88002,96002,84002,86002,860027.491
05. Apr. 20242,87002,87002,85002,86002,86001.333
04. Apr. 20242,90002,90002,80002,81002,810010.368
03. Apr. 20242,82002,92002,81002,89002,89009.220
02. Apr. 20242,83002,84002,78002,80002,80002.586
28. März 20242,88002,93002,83002,83002,830018.852
27. März 20242,82002,86002,80002,84002,84008.862
26. März 20242,90002,90002,78002,79002,790011.941
25. März 20242,84002,95002,78002,89002,890014.327
22. März 20242,74002,79002,68002,74002,74008.498
21. März 20242,76002,78002,69002,73002,73005.353
20. März 20242,61002,87002,60002,75502,755021.098
19. März 20242,57002,62002,53002,60002,60004.241
18. März 20242,64002,66002,56002,56002,56007.677
15. März 20242,65002,67002,59002,59002,59005.386
14. März 20242,68002,68002,58002,63002,63005.580
13. März 20242,71002,74002,63002,67002,67005.268
13. März 20240.08 Dividende
12. März 20242,69002,85002,67002,77002,690010.690
11. März 20242,72002,79002,70002,72002,641412.319
08. März 20242,75002,75002,65002,67002,592912.010
07. März 20242,74002,75002,70002,73002,65125.228
06. März 20242,85002,85002,72002,74002,660916.411
05. März 20242,87002,90002,85002,86002,77747.035
04. März 20242,83002,86002,83002,84002,75805.490
01. März 20242,90002,91002,81002,82002,738611.460
29. Feb. 20242,75002,91002,74002,81002,728813.636
28. Feb. 20242,60002,60002,60002,60002,5249440
27. Feb. 20242,57002,59002,52002,56002,48614.124
26. Feb. 20242,53002,60002,53002,59002,51523.855
23. Feb. 20242,65002,65002,49002,51002,43755.854
22. Feb. 20242,63002,64002,57002,60002,52494.006
21. Feb. 20242,64002,71002,58002,71002,63179.651
20. Feb. 20242,55002,63002,53002,60002,52498.754
19. Feb. 20242,50002,54002,50002,52002,44723.469
16. Feb. 20242,47002,49002,45002,47002,39879.108
15. Feb. 20242,51002,51002,46002,46002,38902.320
14. Feb. 20242,53002,54002,52002,52002,44723.329
13. Feb. 20242,56002,60002,54002,58002,50556.572
12. Feb. 20242,62002,62002,60002,60002,52492.163
09. Feb. 20242,65002,68002,61002,61002,53466.307
08. Feb. 20242,73002,73002,61002,63002,55409.999
07. Feb. 20242,75002,81002,74002,74002,6609125.246
06. Feb. 20242,73002,84002,73002,75502,6754263.123
05. Feb. 20242,72002,73002,72002,72002,64141.924
02. Feb. 20242,71002,72002,61002,65002,57359.579
01. Feb. 20242,69002,72002,67002,67002,59296.316
31. Jan. 20242,69002,75002,69002,71002,631721.276
30. Jan. 20242,68002,68002,65002,66002,58327.959
29. Jan. 20242,65002,67002,59002,59002,515210.701
25. Jan. 20242,48002,65002,48002,57002,49589.010
24. Jan. 20242,43002,45002,42002,45002,37923.954
23. Jan. 20242,40002,42002,37002,42002,35016.376
22. Jan. 20242,43002,43002,38002,39002,32104.787
19. Jan. 20242,49002,50002,42002,43002,35983.866
18. Jan. 2024------
17. Jan. 20242,43002,46002,38002,43002,35984.747
16. Jan. 20242,48002,49002,41002,41002,34048.975
15. Jan. 20242,52002,54002,45002,48002,408417.532
12. Jan. 20242,45002,53002,43002,52002,447212.555
11. Jan. 20242,39002,47002,39002,42002,350113.176
10. Jan. 20242,37002,39002,34002,35002,28216.502
09. Jan. 20242,41002,41002,35002,35002,28213.199
08. Jan. 20242,32002,41002,32002,35002,282118.307
05. Jan. 20242,35002,36002,33002,34002,27242.452
04. Jan. 20242,36002,36002,34002,36002,29182.326
03. Jan. 20242,32002,39002,32002,37002,301612.262
02. Jan. 20242,29002,32002,29002,31002,24338.706
29. Dez. 20232,32002,33002,27002,28002,21424.872
28. Dez. 20232,30002,30002,28002,28002,2142196
27. Dez. 20232,29002,31002,21002,24002,17532.089
22. Dez. 20232,29002,29002,25002,27002,20441.212
21. Dez. 20232,28002,28002,22002,25002,18507.143
20. Dez. 20232,30002,30002,24002,27002,20446.126
19. Dez. 20232,29002,30002,29002,30002,23361.159
18. Dez. 20232,37002,37002,28002,28002,21422.590
15. Dez. 20232,36002,39002,36002,38002,31131.156
14. Dez. 2023------
13. Dez. 20232,34002,34002,26002,27002,20445.093
12. Dez. 20232,36002,37002,29002,33002,26274.896
11. Dez. 20232,21002,40002,21002,40002,330714.131
08. Dez. 2023------
07. Dez. 2023------
06. Dez. 20232,11002,11002,06002,10002,03944.617
05. Dez. 20232,19002,19002,14002,14002,07824.760
04. Dez. 20232,15002,20002,14002,16002,097610.292
01. Dez. 20232,14002,17502,14002,17002,10737.853
30. Nov. 20232,10002,16002,10002,16002,0976745
29. Nov. 20232,21002,21002,18002,18002,11704.926
28. Nov. 20232,09002,20002,09002,20002,13655.344
27. Nov. 20232,18002,18002,00002,03001,971415.110
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...