Deutsche Märkte öffnen in 4 Stunden 58 Minuten

Beacon Lighting Group Limited (BLX.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,7900-0,0100 (-0,36%)
Ab 11:40AM AEST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242,80002,80002,79002,79002,79004.006
09. Mai 20242,77002,85002,76002,80002,8000225.134
08. Mai 20242,81002,86002,78002,80002,800063.523
07. Mai 20242,76002,84002,76002,84002,8400114.390
06. Mai 20242,83002,84002,76002,76002,760044.665
03. Mai 20242,82002,82002,80002,80002,8000109.069
02. Mai 20242,85002,88002,80002,84002,840030.346
01. Mai 20242,88002,88002,85002,85002,850010.573
30. Apr. 20242,88002,93002,88002,93002,93009.451
29. Apr. 20242,85002,93002,85002,85002,850023.004
26. Apr. 20242,89002,95002,83002,95002,9500113.003
24. Apr. 20242,85002,92002,85002,87002,870049.579
23. Apr. 20242,89002,90002,84002,85002,850041.096
22. Apr. 20242,76002,89002,76002,78002,780067.356
19. Apr. 20242,85002,85002,76002,76002,760068.072
18. Apr. 20242,90002,90002,84002,89002,890038.680
17. Apr. 20242,95002,95002,82002,82002,820052.554
16. Apr. 20242,91002,95002,76002,95002,950076.773
15. Apr. 20243,00003,00002,86002,91002,910084.179
12. Apr. 20242,99003,02002,98003,00003,000049.091
11. Apr. 20243,01003,02002,97003,02003,020087.016
10. Apr. 20243,00003,04002,96003,00003,000092.941
09. Apr. 20242,99003,00002,97003,00003,0000377.350
08. Apr. 20243,07003,07002,96003,00003,000052.484
05. Apr. 20243,05003,05002,96003,00003,000069.454
04. Apr. 20243,05003,06003,02003,04003,040054.292
03. Apr. 20243,06003,06003,02003,03003,030025.585
02. Apr. 20242,97003,09002,94003,08003,080095.980
28. März 20242,95002,98002,92002,96002,960074.049
27. März 20242,94002,98002,87002,94002,9400100.630
26. März 20242,91002,94002,90002,94002,940013.163
25. März 20242,60002,93002,60002,92002,9200158.503
22. März 20242,92002,92002,57002,76002,7600209.231
21. März 20242,85002,96002,81002,85002,8500112.770
20. März 20242,89002,89002,83002,83002,830097.167
19. März 20242,82002,90002,77002,90002,90004.928.231
18. März 20242,88002,88002,85002,85002,850053.139
15. März 20242,82002,89002,79502,89002,890091.633
14. März 20242,86002,86002,80002,85002,8500138.200
13. März 20242,88002,91002,84002,85002,850079.002
12. März 20242,87002,89002,85002,88002,880031.271
11. März 20242,87002,92002,86002,89002,890043.006
08. März 20242,93002,94002,85002,87002,870056.678
07. März 20242,97002,97002,84002,84002,840042.738
06. März 20242,90002,95002,89002,92002,920054.652
05. März 20242,88002,94002,85002,88002,880047.980
04. März 20242,85002,85002,77002,85002,850023.505
01. März 20242,89002,89002,80002,85002,850038.873
29. Feb. 20242,90002,94002,81002,89002,890078.715
29. Feb. 20240.041 Dividende
28. Feb. 20242,77002,89002,76002,89002,849066.107
27. Feb. 20242,85002,85002,74002,77002,7307375.807
26. Feb. 20242,79002,85002,76002,78002,740632.119
23. Feb. 20242,88002,88002,76002,76002,720844.815
22. Feb. 20242,82002,92002,79002,83002,789955.898
21. Feb. 20242,78002,86002,69002,85002,8096304.927
20. Feb. 20242,68002,83002,68002,78002,7406111.289
19. Feb. 20242,80002,85002,69002,74002,701196.063
16. Feb. 20242,90002,90002,66002,74002,7011579.119
15. Feb. 20242,65002,83002,65002,80002,7603401.312
14. Feb. 20242,65002,67002,57002,66002,6223116.801
13. Feb. 20242,50002,70002,43002,70002,6617165.991
12. Feb. 20242,39002,50002,39002,50002,464530.706
09. Feb. 20242,40002,45002,37002,39002,3561134.068
08. Feb. 20242,40002,45002,35002,40002,366089.552
07. Feb. 20242,26002,39002,26002,38002,346247.156
06. Feb. 20242,36002,36002,26002,26002,227930.361
05. Feb. 20242,35002,36002,25002,36002,326540.696
02. Feb. 20242,32002,37002,29002,31002,277237.932
01. Feb. 20242,33002,35002,26002,35002,316762.245
31. Jan. 20242,30002,38002,30002,38002,346210.974
30. Jan. 20242,34002,38002,29002,29002,257517.068
29. Jan. 20242,34002,34002,27002,30002,267422.993
25. Jan. 20242,20002,34002,20002,34002,306819.615
24. Jan. 20242,34002,38002,21002,21002,1786113.281
23. Jan. 20242,39002,40002,28002,33002,2969161.769
22. Jan. 20242,52002,53002,35002,36002,326570.498
19. Jan. 20242,40002,53002,37002,53002,494170.686
18. Jan. 20242,30002,48002,30002,35002,316744.910
17. Jan. 20242,42002,45002,27002,30002,2674143.862
16. Jan. 20242,42002,57502,42002,42002,3857200.196
15. Jan. 20242,43002,44002,40002,40002,366010.336
12. Jan. 20242,39002,45002,39002,45002,415237.000
11. Jan. 20242,32002,39002,31002,39002,356155.903
10. Jan. 20242,35002,38002,28002,31002,277232.751
09. Jan. 20242,35002,37002,22002,37002,3364140.847
08. Jan. 20242,39002,39002,32002,35002,316730.218
05. Jan. 20242,37002,39002,36002,39002,356126.727
04. Jan. 20242,34002,39002,34002,39002,35616.724
03. Jan. 20242,33002,39002,33002,39002,35617.348
02. Jan. 20242,35002,40002,34502,39002,356183.562
29. Dez. 20232,39002,39002,32002,32002,287130.951
28. Dez. 20232,35002,39002,33002,39002,35618.225
27. Dez. 20232,36002,36002,31002,35002,31678.926
22. Dez. 20232,37002,39002,34002,35002,316741.150
21. Dez. 20232,44002,44002,32002,40002,366074.272
20. Dez. 20232,34002,45002,32002,45002,4152216.855
19. Dez. 20232,26002,34002,22002,34002,306875.176
18. Dez. 20232,27002,32002,27002,27002,237832.821
15. Dez. 20232,37002,37002,24002,29002,2575137.938
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...