Deutsche Märkte öffnen in 1 Stunde 29 Minute
Nikkei 225
38.049,59 +421,11 (+1,12%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.868,77 +114,49 (+0,19%) CMC Crypto 200
1.385,54 +2,96 (+0,21%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Bannerman Energy Ltd (BMN.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 03:11PM AEST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 3,6400 | 3,6900 | 3,5400 | 3,5500 | 3,5500 | 209.041 |
| 24. Apr. 2024 | 3,6600 | 3,6900 | 3,6100 | 3,6600 | 3,6600 | 253.226 |
| 23. Apr. 2024 | 3,7100 | 3,7400 | 3,6200 | 3,6300 | 3,6300 | 343.598 |
| 22. Apr. 2024 | 3,7600 | 3,8900 | 3,7400 | 3,7500 | 3,7500 | 409.505 |
| 19. Apr. 2024 | 3,5500 | 3,7700 | 3,5400 | 3,7400 | 3,7400 | 674.059 |
| 18. Apr. 2024 | 3,5600 | 3,7000 | 3,5500 | 3,5500 | 3,5500 | 323.151 |
| 17. Apr. 2024 | 3,5800 | 3,7000 | 3,5000 | 3,6400 | 3,6400 | 689.352 |
| 16. Apr. 2024 | 3,8100 | 3,8350 | 3,5900 | 3,5900 | 3,5900 | 1.043.243 |
| 15. Apr. 2024 | 3,9400 | 4,1000 | 3,9300 | 3,9600 | 3,9600 | 588.699 |
| 12. Apr. 2024 | 3,9100 | 4,1600 | 3,9100 | 4,1300 | 4,1300 | 1.266.148 |
| 11. Apr. 2024 | 3,8600 | 3,9100 | 3,8100 | 3,8700 | 3,8700 | 465.926 |
| 10. Apr. 2024 | 3,8700 | 3,9000 | 3,8100 | 3,8500 | 3,8500 | 317.843 |
| 09. Apr. 2024 | 3,8900 | 3,9500 | 3,8700 | 3,9000 | 3,9000 | 387.805 |
| 08. Apr. 2024 | 3,9500 | 4,0000 | 3,9100 | 3,9300 | 3,9300 | 722.099 |
| 05. Apr. 2024 | 3,7900 | 3,9600 | 3,7500 | 3,9500 | 3,9500 | 807.449 |
| 04. Apr. 2024 | 3,9700 | 4,0000 | 3,9400 | 3,9800 | 3,9800 | 779.227 |
| 03. Apr. 2024 | 3,8100 | 3,9700 | 3,8100 | 3,9200 | 3,9200 | 908.297 |
| 02. Apr. 2024 | 3,7900 | 3,8700 | 3,7050 | 3,8100 | 3,8100 | 944.540 |
| 28. März 2024 | 3,7000 | 3,7300 | 3,6700 | 3,7000 | 3,7000 | 1.196.746 |
| 27. März 2024 | 3,5900 | 3,7200 | 3,5500 | 3,7200 | 3,7200 | 647.652 |
| 26. März 2024 | 3,5800 | 3,6600 | 3,5300 | 3,5800 | 3,5800 | 438.254 |
| 25. März 2024 | 3,6400 | 3,6800 | 3,5500 | 3,6700 | 3,6700 | 416.869 |
| 22. März 2024 | 3,4400 | 3,6900 | 3,4200 | 3,6600 | 3,6600 | 762.543 |
| 21. März 2024 | 3,3200 | 3,5000 | 3,3100 | 3,5000 | 3,5000 | 1.428.695 |
| 20. März 2024 | 3,1700 | 3,2600 | 3,1700 | 3,2300 | 3,2300 | 489.015 |
| 19. März 2024 | 3,1800 | 3,2300 | 3,1500 | 3,2000 | 3,2000 | 589.358 |
| 18. März 2024 | 3,0600 | 3,2400 | 3,0300 | 3,1900 | 3,1900 | 1.037.207 |
| 15. März 2024 | 2,7500 | 2,9900 | 2,7500 | 2,9900 | 2,9900 | 5.289.782 |
| 14. März 2024 | 2,9400 | 2,9850 | 2,7700 | 2,8000 | 2,8000 | 1.052.478 |
| 13. März 2024 | 3,0800 | 3,0900 | 3,0200 | 3,0400 | 3,0400 | 269.519 |
| 12. März 2024 | 3,1800 | 3,1800 | 3,0400 | 3,0700 | 3,0700 | 363.105 |
| 11. März 2024 | 3,0500 | 3,1600 | 3,0100 | 3,1400 | 3,1400 | 520.305 |
| 08. März 2024 | 3,2100 | 3,3900 | 3,2000 | 3,2000 | 3,2000 | 554.145 |
| 07. März 2024 | 3,0400 | 3,1300 | 3,0300 | 3,0800 | 3,0800 | 348.178 |
| 06. März 2024 | 2,9700 | 3,0800 | 2,9700 | 3,0500 | 3,0500 | 411.420 |
| 05. März 2024 | 3,0600 | 3,0800 | 2,9700 | 3,0600 | 3,0600 | 521.236 |
| 04. März 2024 | 3,1200 | 3,2000 | 3,0700 | 3,1600 | 3,1600 | 793.694 |
| 01. März 2024 | 3,1700 | 3,2600 | 2,9700 | 2,9700 | 2,9700 | 850.011 |
| 29. Feb. 2024 | 3,1000 | 3,2500 | 3,0200 | 3,2200 | 3,2200 | 676.132 |
| 28. Feb. 2024 | 3,0600 | 3,2000 | 3,0600 | 3,1700 | 3,1700 | 459.830 |
| 27. Feb. 2024 | 3,0400 | 3,1100 | 2,9800 | 3,0200 | 3,0200 | 395.400 |
| 26. Feb. 2024 | 2,8900 | 3,0900 | 2,8800 | 3,0600 | 3,0600 | 866.349 |
| 23. Feb. 2024 | 3,1500 | 3,1600 | 3,0000 | 3,0400 | 3,0400 | 583.468 |
| 22. Feb. 2024 | 3,2100 | 3,2500 | 3,1300 | 3,2100 | 3,2100 | 350.645 |
| 21. Feb. 2024 | 3,2400 | 3,2800 | 3,1800 | 3,2100 | 3,2100 | 594.946 |
| 20. Feb. 2024 | 3,4000 | 3,4400 | 3,3100 | 3,4000 | 3,4000 | 359.398 |
| 19. Feb. 2024 | 3,3500 | 3,4700 | 3,3500 | 3,4400 | 3,4400 | 340.240 |
| 16. Feb. 2024 | 3,4700 | 3,4900 | 3,3600 | 3,3700 | 3,3700 | 403.662 |
| 15. Feb. 2024 | 3,5300 | 3,6000 | 3,4900 | 3,5000 | 3,5000 | 360.540 |
| 14. Feb. 2024 | 3,3900 | 3,5400 | 3,3600 | 3,5300 | 3,5300 | 464.246 |
| 13. Feb. 2024 | 3,4900 | 3,6100 | 3,4800 | 3,5700 | 3,5700 | 739.610 |
| 12. Feb. 2024 | 3,5300 | 3,6100 | 3,4000 | 3,4900 | 3,4900 | 753.989 |
| 09. Feb. 2024 | 3,7000 | 3,7000 | 3,4200 | 3,5100 | 3,5100 | 1.601.676 |
| 08. Feb. 2024 | 3,6900 | 3,9900 | 3,6600 | 3,9500 | 3,9500 | 1.083.203 |
| 07. Feb. 2024 | 3,6100 | 3,7000 | 3,5500 | 3,6600 | 3,6600 | 489.886 |
| 06. Feb. 2024 | 3,6000 | 3,7000 | 3,5500 | 3,6700 | 3,6700 | 455.568 |
| 05. Feb. 2024 | 3,6700 | 3,6700 | 3,5500 | 3,6500 | 3,6500 | 468.976 |
| 02. Feb. 2024 | 3,7200 | 3,7900 | 3,6400 | 3,6800 | 3,6800 | 1.265.993 |
| 01. Feb. 2024 | 3,6300 | 3,6500 | 3,4800 | 3,5000 | 3,5000 | 633.254 |
| 31. Jan. 2024 | 3,6500 | 3,7100 | 3,5700 | 3,6300 | 3,6300 | 2.138.587 |
| 30. Jan. 2024 | 3,4900 | 3,6000 | 3,4900 | 3,6000 | 3,6000 | 774.033 |
| 29. Jan. 2024 | 3,4500 | 3,4600 | 3,2700 | 3,3900 | 3,3900 | 987.127 |
| 25. Jan. 2024 | 3,4900 | 3,6200 | 3,4500 | 3,5600 | 3,5600 | 871.869 |
| 24. Jan. 2024 | 3,5800 | 3,6000 | 3,5000 | 3,5000 | 3,5000 | 319.915 |
| 23. Jan. 2024 | 3,3500 | 3,4900 | 3,3100 | 3,4600 | 3,4600 | 405.733 |
| 22. Jan. 2024 | 3,5900 | 3,5900 | 3,3900 | 3,4200 | 3,4200 | 585.399 |
| 19. Jan. 2024 | 3,6800 | 3,6900 | 3,5400 | 3,6100 | 3,6100 | 478.374 |
| 18. Jan. 2024 | 3,6500 | 3,6600 | 3,4250 | 3,6300 | 3,6300 | 827.297 |
| 17. Jan. 2024 | 3,5900 | 3,7700 | 3,5600 | 3,7100 | 3,7100 | 1.179.654 |
| 16. Jan. 2024 | 3,6300 | 3,6500 | 3,4700 | 3,5500 | 3,5500 | 782.111 |
| 15. Jan. 2024 | 3,5400 | 3,6900 | 3,5400 | 3,6600 | 3,6600 | 570.621 |
| 12. Jan. 2024 | 3,2600 | 3,3800 | 3,2600 | 3,3800 | 3,3800 | 903.875 |
| 11. Jan. 2024 | 3,1500 | 3,2300 | 3,1200 | 3,2000 | 3,2000 | 607.177 |
| 10. Jan. 2024 | 2,9800 | 3,2000 | 2,9800 | 3,1800 | 3,1800 | 1.635.939 |
| 09. Jan. 2024 | 2,7900 | 2,9000 | 2,7900 | 2,8700 | 2,8700 | 143.671 |
| 08. Jan. 2024 | 2,8100 | 2,9100 | 2,7500 | 2,7800 | 2,7800 | 494.918 |
| 05. Jan. 2024 | 2,8800 | 2,9600 | 2,7900 | 2,8100 | 2,8100 | 560.613 |
| 04. Jan. 2024 | 2,7600 | 2,9000 | 2,7200 | 2,8700 | 2,8700 | 475.546 |
| 03. Jan. 2024 | 2,7800 | 2,8300 | 2,7100 | 2,8100 | 2,8100 | 297.207 |
| 02. Jan. 2024 | 2,6700 | 2,9300 | 2,6600 | 2,9000 | 2,9000 | 810.773 |
| 29. Dez. 2023 | 2,6100 | 2,6900 | 2,6000 | 2,6900 | 2,6900 | 713.320 |
| 28. Dez. 2023 | 2,7700 | 2,7800 | 2,6100 | 2,6700 | 2,6700 | 602.939 |
| 27. Dez. 2023 | 2,7400 | 2,8000 | 2,6800 | 2,7800 | 2,7800 | 382.893 |
| 22. Dez. 2023 | 2,7000 | 2,7500 | 2,6900 | 2,7300 | 2,7300 | 364.768 |
| 21. Dez. 2023 | 2,5200 | 2,6700 | 2,5000 | 2,6700 | 2,6700 | 597.051 |
| 20. Dez. 2023 | 2,5500 | 2,6500 | 2,5100 | 2,5700 | 2,5700 | 416.433 |
| 19. Dez. 2023 | 2,6800 | 2,7600 | 2,5800 | 2,6400 | 2,6400 | 680.790 |
| 18. Dez. 2023 | 2,7000 | 2,7100 | 2,6700 | 2,6800 | 2,6800 | 244.739 |
| 15. Dez. 2023 | 2,6500 | 2,8150 | 2,6400 | 2,7000 | 2,7000 | 1.220.783 |
| 14. Dez. 2023 | 2,6000 | 2,6500 | 2,4900 | 2,6300 | 2,6300 | 611.026 |
| 13. Dez. 2023 | 2,6100 | 2,6800 | 2,6100 | 2,6500 | 2,6500 | 213.620 |
| 12. Dez. 2023 | 2,5700 | 2,6100 | 2,5600 | 2,5800 | 2,5800 | 188.121 |
| 11. Dez. 2023 | 2,5900 | 2,6400 | 2,5500 | 2,5900 | 2,5900 | 346.684 |
| 08. Dez. 2023 | 2,5700 | 2,6600 | 2,5400 | 2,5900 | 2,5900 | 299.107 |
| 07. Dez. 2023 | 2,6400 | 2,6800 | 2,5300 | 2,6300 | 2,6300 | 360.335 |
| 06. Dez. 2023 | 2,7000 | 2,7400 | 2,6400 | 2,7000 | 2,7000 | 313.910 |
| 05. Dez. 2023 | 2,8400 | 2,8500 | 2,7200 | 2,7600 | 2,7600 | 267.184 |
| 04. Dez. 2023 | 2,7200 | 2,8300 | 2,7200 | 2,8000 | 2,8000 | 563.902 |
| 01. Dez. 2023 | 2,7300 | 2,8600 | 2,7300 | 2,7400 | 2,7400 | 693.062 |
| 30. Nov. 2023 | 2,6100 | 2,6900 | 2,4700 | 2,6900 | 2,6900 | 684.699 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
