Deutsche Märkte schließen in 1 Stunde 54 Minute
DAX
17.858,33 -230,37 (-1,27%) Euro Stoxx 50
4.912,78 -77,10 (-1,54%) Dow Jones 30
37.939,16 -521,76 (-1,36%) Gold
2.328,30 -10,10 (-0,43%) EUR/USD
1,0692 -0,0009 (-0,09%) Bitcoin EUR
59.049,98 -2.641,33 (-4,28%)
Boss Energy Limited (BOE.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 4,6900 | 4,7100 | 4,5800 | 4,6100 | 4,6100 | 2.565.483 |
| 23. Apr. 2024 | 4,7900 | 4,8100 | 4,5600 | 4,5600 | 4,5600 | 2.746.092 |
| 22. Apr. 2024 | 4,6900 | 4,8500 | 4,6800 | 4,7600 | 4,7600 | 4.692.031 |
| 19. Apr. 2024 | 4,5200 | 4,6500 | 4,3800 | 4,5900 | 4,5900 | 5.126.547 |
| 18. Apr. 2024 | 4,4500 | 4,7100 | 4,4400 | 4,6100 | 4,6100 | 3.309.179 |
| 17. Apr. 2024 | 4,6400 | 4,6600 | 4,5000 | 4,5000 | 4,5000 | 4.208.368 |
| 16. Apr. 2024 | 4,9000 | 4,9500 | 4,6600 | 4,6600 | 4,6600 | 3.907.168 |
| 15. Apr. 2024 | 4,8800 | 5,0400 | 4,8800 | 4,9900 | 4,9900 | 1.964.935 |
| 12. Apr. 2024 | 4,8800 | 5,0350 | 4,8500 | 5,0300 | 5,0300 | 3.470.301 |
| 11. Apr. 2024 | 4,8400 | 4,8700 | 4,7300 | 4,7800 | 4,7800 | 2.193.110 |
| 10. Apr. 2024 | 4,8700 | 4,9600 | 4,8200 | 4,8400 | 4,8400 | 1.801.628 |
| 09. Apr. 2024 | 4,9500 | 4,9500 | 4,8000 | 4,9300 | 4,9300 | 2.781.348 |
| 08. Apr. 2024 | 5,0100 | 5,0200 | 4,7700 | 4,9700 | 4,9700 | 2.815.617 |
| 05. Apr. 2024 | 5,0100 | 5,0700 | 4,9500 | 5,0300 | 5,0300 | 2.419.909 |
| 04. Apr. 2024 | 5,1000 | 5,2000 | 5,0750 | 5,1300 | 5,1300 | 3.382.748 |
| 03. Apr. 2024 | 5,0700 | 5,2000 | 4,9200 | 4,9400 | 4,9400 | 3.889.772 |
| 02. Apr. 2024 | 5,0100 | 5,0900 | 4,8650 | 4,9500 | 4,9500 | 4.269.354 |
| 28. März 2024 | 4,7100 | 4,7700 | 4,6400 | 4,7700 | 4,7700 | 4.124.368 |
| 27. März 2024 | 4,7800 | 4,8100 | 4,6300 | 4,6300 | 4,6300 | 2.195.244 |
| 26. März 2024 | 4,8300 | 4,9200 | 4,7800 | 4,7800 | 4,7800 | 1.796.670 |
| 25. März 2024 | 4,9400 | 4,9600 | 4,8400 | 4,9100 | 4,9100 | 1.768.008 |
| 22. März 2024 | 4,9700 | 5,0000 | 4,8200 | 4,9200 | 4,9200 | 4.545.758 |
| 21. März 2024 | 4,8700 | 5,0100 | 4,8700 | 4,9500 | 4,9500 | 5.214.014 |
| 20. März 2024 | 4,8500 | 4,9000 | 4,7800 | 4,8300 | 4,8300 | 2.371.481 |
| 19. März 2024 | 4,8800 | 4,9750 | 4,8150 | 4,8200 | 4,8200 | 2.241.148 |
| 18. März 2024 | 4,7500 | 4,8600 | 4,7000 | 4,8500 | 4,8500 | 2.039.172 |
| 15. März 2024 | 4,6200 | 4,7200 | 4,5900 | 4,7000 | 4,7000 | 10.324.991 |
| 14. März 2024 | 4,6000 | 4,6300 | 4,5000 | 4,6100 | 4,6100 | 3.847.614 |
| 13. März 2024 | 4,7000 | 4,7400 | 4,6500 | 4,7300 | 4,7300 | 1.973.677 |
| 12. März 2024 | 4,6700 | 4,7300 | 4,6000 | 4,7300 | 4,7300 | 2.637.461 |
| 11. März 2024 | 4,7300 | 4,7700 | 4,5900 | 4,7100 | 4,7100 | 3.245.260 |
| 08. März 2024 | 4,9400 | 4,9900 | 4,8300 | 4,8500 | 4,8500 | 3.455.030 |
| 07. März 2024 | 4,8900 | 4,8900 | 4,7200 | 4,7600 | 4,7600 | 2.191.770 |
| 06. März 2024 | 4,7700 | 4,8150 | 4,7300 | 4,7600 | 4,7600 | 1.875.331 |
| 05. März 2024 | 4,8400 | 4,8700 | 4,7600 | 4,8300 | 4,8300 | 2.318.178 |
| 04. März 2024 | 4,9500 | 5,0600 | 4,9000 | 4,9300 | 4,9300 | 4.634.255 |
| 01. März 2024 | 4,9000 | 4,9500 | 4,7000 | 4,7700 | 4,7700 | 5.385.884 |
| 29. Feb. 2024 | 4,8600 | 5,0300 | 4,7500 | 5,0200 | 5,0200 | 5.523.927 |
| 28. Feb. 2024 | 4,8100 | 4,9200 | 4,8100 | 4,9100 | 4,9100 | 3.434.504 |
| 27. Feb. 2024 | 4,6900 | 4,8250 | 4,6800 | 4,7000 | 4,7000 | 2.603.034 |
| 26. Feb. 2024 | 4,4500 | 4,6800 | 4,4000 | 4,6700 | 4,6700 | 5.036.258 |
| 23. Feb. 2024 | 4,6400 | 4,6700 | 4,5350 | 4,5800 | 4,5800 | 4.207.796 |
| 22. Feb. 2024 | 4,7500 | 4,7850 | 4,6000 | 4,6900 | 4,6900 | 4.536.760 |
| 21. Feb. 2024 | 4,9300 | 4,9500 | 4,7400 | 4,7800 | 4,7800 | 4.843.402 |
| 20. Feb. 2024 | 5,2400 | 5,2400 | 5,0800 | 5,1000 | 5,1000 | 1.850.329 |
| 19. Feb. 2024 | 5,1300 | 5,2600 | 5,1000 | 5,2100 | 5,2100 | 1.914.693 |
| 16. Feb. 2024 | 5,3000 | 5,3300 | 5,1300 | 5,1600 | 5,1600 | 2.138.405 |
| 15. Feb. 2024 | 5,3000 | 5,3800 | 5,2600 | 5,2800 | 5,2800 | 1.576.523 |
| 14. Feb. 2024 | 5,1800 | 5,3500 | 5,1600 | 5,3500 | 5,3500 | 1.661.008 |
| 13. Feb. 2024 | 5,2300 | 5,4000 | 5,1850 | 5,3700 | 5,3700 | 3.347.719 |
| 12. Feb. 2024 | 5,2700 | 5,4400 | 5,2000 | 5,2400 | 5,2400 | 3.577.462 |
| 09. Feb. 2024 | 5,6900 | 5,7000 | 5,1850 | 5,2300 | 5,2300 | 11.420.471 |
| 08. Feb. 2024 | 5,9200 | 6,0600 | 5,8300 | 5,9900 | 5,9900 | 2.991.012 |
| 07. Feb. 2024 | 5,9800 | 5,9900 | 5,8500 | 5,9200 | 5,9200 | 4.037.424 |
| 06. Feb. 2024 | 5,9000 | 6,0900 | 5,8600 | 6,0500 | 6,0500 | 3.020.897 |
| 05. Feb. 2024 | 6,0800 | 6,0800 | 5,8600 | 6,0500 | 6,0500 | 3.237.163 |
| 02. Feb. 2024 | 5,9800 | 6,1150 | 5,9300 | 6,1100 | 6,1100 | 6.250.221 |
| 01. Feb. 2024 | 5,5200 | 5,6850 | 5,4600 | 5,6600 | 5,6600 | 2.501.093 |
| 31. Jan. 2024 | 5,5700 | 5,7800 | 5,5100 | 5,5700 | 5,5700 | 5.871.860 |
| 30. Jan. 2024 | 5,4000 | 5,5150 | 5,4000 | 5,4700 | 5,4700 | 2.531.242 |
| 29. Jan. 2024 | 5,3500 | 5,4500 | 5,1600 | 5,3300 | 5,3300 | 4.913.519 |
| 25. Jan. 2024 | 5,5000 | 5,6000 | 5,4000 | 5,5800 | 5,5800 | 3.311.700 |
| 24. Jan. 2024 | 5,4400 | 5,5900 | 5,4150 | 5,4600 | 5,4600 | 1.918.462 |
| 23. Jan. 2024 | 5,3300 | 5,5500 | 5,2600 | 5,4000 | 5,4000 | 3.188.408 |
| 22. Jan. 2024 | 5,4300 | 5,4800 | 5,2400 | 5,2900 | 5,2900 | 3.240.219 |
| 19. Jan. 2024 | 5,6300 | 5,6700 | 5,3500 | 5,4000 | 5,4000 | 2.508.704 |
| 18. Jan. 2024 | 5,5000 | 5,5800 | 5,3500 | 5,5800 | 5,5800 | 3.000.762 |
| 17. Jan. 2024 | 5,4500 | 5,6500 | 5,4200 | 5,5000 | 5,5000 | 3.421.188 |
| 16. Jan. 2024 | 5,5800 | 5,6400 | 5,4200 | 5,5400 | 5,5400 | 3.359.018 |
| 15. Jan. 2024 | 5,4500 | 5,6000 | 5,3700 | 5,5200 | 5,5200 | 3.234.367 |
| 12. Jan. 2024 | 4,9800 | 5,1900 | 4,9600 | 5,0900 | 5,0900 | 4.338.595 |
| 11. Jan. 2024 | 4,9200 | 5,0000 | 4,8000 | 4,8500 | 4,8500 | 3.288.773 |
| 10. Jan. 2024 | 4,7500 | 5,0250 | 4,7500 | 4,9500 | 4,9500 | 5.347.439 |
| 09. Jan. 2024 | 4,6000 | 4,7300 | 4,5800 | 4,6300 | 4,6300 | 3.938.899 |
| 08. Jan. 2024 | 4,2700 | 4,6700 | 4,2600 | 4,5900 | 4,5900 | 5.392.243 |
| 05. Jan. 2024 | 4,2900 | 4,4200 | 4,2200 | 4,2300 | 4,2300 | 2.024.069 |
| 04. Jan. 2024 | 4,2000 | 4,3100 | 4,1700 | 4,2700 | 4,2700 | 1.179.562 |
| 03. Jan. 2024 | 4,1500 | 4,2500 | 4,1300 | 4,2300 | 4,2300 | 1.852.507 |
| 02. Jan. 2024 | 4,0300 | 4,2900 | 4,0200 | 4,2600 | 4,2600 | 2.439.847 |
| 29. Dez. 2023 | 4,0200 | 4,0700 | 3,9800 | 4,0300 | 4,0300 | 2.598.904 |
| 28. Dez. 2023 | 4,2400 | 4,2800 | 4,0200 | 4,0700 | 4,0700 | 3.244.337 |
| 27. Dez. 2023 | 4,3700 | 4,3900 | 4,2100 | 4,2300 | 4,2300 | 2.699.783 |
| 22. Dez. 2023 | 4,1400 | 4,3900 | 4,1200 | 4,3500 | 4,3500 | 3.283.058 |
| 21. Dez. 2023 | 4,1700 | 4,1700 | 4,0100 | 4,0800 | 4,0800 | 3.734.956 |
| 20. Dez. 2023 | 4,0800 | 4,1600 | 3,9950 | 4,1300 | 4,1300 | 2.736.744 |
| 19. Dez. 2023 | 4,1900 | 4,2000 | 4,0400 | 4,1100 | 4,1100 | 3.627.585 |
| 18. Dez. 2023 | 4,0300 | 4,1800 | 4,0300 | 4,1700 | 4,1700 | 2.062.486 |
| 15. Dez. 2023 | 4,0000 | 4,1800 | 3,9400 | 4,0200 | 4,0200 | 20.071.585 |
| 14. Dez. 2023 | 3,8300 | 3,9500 | 3,7800 | 3,9300 | 3,9300 | 2.726.900 |
| 13. Dez. 2023 | 3,8500 | 3,8800 | 3,7500 | 3,8000 | 3,8000 | 2.318.963 |
| 12. Dez. 2023 | 3,8700 | 3,9300 | 3,7900 | 3,8200 | 3,8200 | 3.070.204 |
| 11. Dez. 2023 | 3,9400 | 3,9600 | 3,8600 | 3,9200 | 3,9200 | 2.770.593 |
| 08. Dez. 2023 | 3,8100 | 3,9600 | 3,8100 | 3,9500 | 3,9500 | 4.739.324 |
| 07. Dez. 2023 | 4,0100 | 4,0500 | 3,8200 | 3,8200 | 3,8200 | 5.704.345 |
| 06. Dez. 2023 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 05. Dez. 2023 | 4,2600 | 4,2600 | 4,1100 | 4,1500 | 4,1500 | 1.650.737 |
| 04. Dez. 2023 | 4,3300 | 4,3700 | 4,1800 | 4,2600 | 4,2600 | 2.386.944 |
| 01. Dez. 2023 | 4,2500 | 4,3700 | 4,2400 | 4,2600 | 4,2600 | 2.480.368 |
| 30. Nov. 2023 | 4,1300 | 4,1700 | 3,9900 | 4,1700 | 4,1700 | 4.023.737 |
| 29. Nov. 2023 | 4,3600 | 4,4050 | 4,1850 | 4,2500 | 4,2500 | 2.128.987 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
