Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.665,65 +924,87 (+1,57%)
De Grey Mining Limited (DEG.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,3150 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 3.330.298 |
| 24. Apr. 2024 | 1,2950 | 1,3250 | 1,2850 | 1,3150 | 1,3150 | 3.399.680 |
| 23. Apr. 2024 | 1,3000 | 1,3025 | 1,2600 | 1,2900 | 1,2900 | 6.077.229 |
| 22. Apr. 2024 | 1,3600 | 1,3900 | 1,3175 | 1,3300 | 1,3300 | 9.305.759 |
| 19. Apr. 2024 | 1,3100 | 1,3800 | 1,2950 | 1,3500 | 1,3500 | 6.446.136 |
| 18. Apr. 2024 | 1,3350 | 1,3550 | 1,3250 | 1,3350 | 1,3350 | 3.858.679 |
| 17. Apr. 2024 | 1,2900 | 1,3650 | 1,2900 | 1,3550 | 1,3550 | 5.426.806 |
| 16. Apr. 2024 | 1,3050 | 1,3200 | 1,2850 | 1,2850 | 1,2850 | 4.597.368 |
| 15. Apr. 2024 | 1,3400 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 5.145.430 |
| 12. Apr. 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3750 | 1,3750 | 4.810.671 |
| 11. Apr. 2024 | 1,3050 | 1,3350 | 1,3050 | 1,3350 | 1,3350 | 2.255.463 |
| 10. Apr. 2024 | 1,3550 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 3.435.755 |
| 09. Apr. 2024 | 1,3550 | 1,3550 | 1,3000 | 1,3300 | 1,3300 | 4.337.103 |
| 08. Apr. 2024 | 1,3150 | 1,3425 | 1,3000 | 1,3400 | 1,3400 | 5.451.375 |
| 05. Apr. 2024 | 1,2900 | 1,2950 | 1,2750 | 1,2850 | 1,2850 | 2.164.454 |
| 04. Apr. 2024 | 1,2950 | 1,3250 | 1,2850 | 1,3100 | 1,3100 | 5.116.824 |
| 03. Apr. 2024 | 1,3150 | 1,3250 | 1,2750 | 1,2750 | 1,2750 | 3.788.340 |
| 02. Apr. 2024 | 1,3000 | 1,3300 | 1,2950 | 1,3150 | 1,3150 | 6.179.683 |
| 28. März 2024 | 1,2550 | 1,2675 | 1,2400 | 1,2650 | 1,2650 | 5.287.354 |
| 27. März 2024 | 1,2100 | 1,2350 | 1,2025 | 1,2250 | 1,2250 | 5.399.452 |
| 26. März 2024 | 1,1950 | 1,2350 | 1,1950 | 1,2300 | 1,2300 | 3.802.959 |
| 25. März 2024 | 1,2150 | 1,2200 | 1,1900 | 1,1950 | 1,1950 | 3.178.563 |
| 22. März 2024 | 1,2400 | 1,2550 | 1,2050 | 1,2100 | 1,2100 | 3.155.543 |
| 21. März 2024 | 1,2350 | 1,2750 | 1,2300 | 1,2550 | 1,2550 | 5.633.430 |
| 20. März 2024 | 1,2150 | 1,2200 | 1,1800 | 1,2050 | 1,2050 | 4.461.298 |
| 19. März 2024 | 1,2000 | 1,2175 | 1,1800 | 1,2050 | 1,2050 | 3.175.206 |
| 18. März 2024 | 1,2300 | 1,2300 | 1,2050 | 1,2150 | 1,2150 | 3.483.990 |
| 15. März 2024 | 1,2700 | 1,2775 | 1,2350 | 1,2400 | 1,2400 | 16.776.558 |
| 14. März 2024 | 1,3000 | 1,3100 | 1,2825 | 1,2850 | 1,2850 | 5.716.661 |
| 13. März 2024 | 1,3000 | 1,3000 | 1,2750 | 1,2750 | 1,2750 | 3.179.463 |
| 12. März 2024 | 1,2700 | 1,3125 | 1,2700 | 1,3050 | 1,3050 | 4.872.111 |
| 11. März 2024 | 1,3000 | 1,3075 | 1,2650 | 1,2650 | 1,2650 | 4.895.380 |
| 08. März 2024 | 1,3400 | 1,3400 | 1,3050 | 1,3050 | 1,3050 | 4.489.009 |
| 07. März 2024 | 1,3600 | 1,3650 | 1,3150 | 1,3250 | 1,3250 | 5.745.918 |
| 06. März 2024 | 1,3350 | 1,3450 | 1,3050 | 1,3450 | 1,3450 | 5.324.898 |
| 05. März 2024 | 1,3500 | 1,3850 | 1,3150 | 1,3350 | 1,3350 | 6.740.847 |
| 04. März 2024 | 1,3050 | 1,3600 | 1,3050 | 1,3100 | 1,3100 | 7.070.096 |
| 01. März 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 2.780.456 |
| 29. Feb. 2024 | 1,2400 | 1,2700 | 1,2025 | 1,2650 | 1,2650 | 10.358.657 |
| 28. Feb. 2024 | 1,2750 | 1,2850 | 1,2350 | 1,2350 | 1,2350 | 3.792.148 |
| 27. Feb. 2024 | 1,2550 | 1,2800 | 1,2425 | 1,2750 | 1,2750 | 4.899.230 |
| 26. Feb. 2024 | 1,2600 | 1,2825 | 1,2550 | 1,2650 | 1,2650 | 3.707.993 |
| 23. Feb. 2024 | 1,2600 | 1,2750 | 1,2425 | 1,2500 | 1,2500 | 3.084.545 |
| 22. Feb. 2024 | 1,2400 | 1,2700 | 1,2350 | 1,2600 | 1,2600 | 2.428.690 |
| 21. Feb. 2024 | 1,2250 | 1,2650 | 1,2200 | 1,2500 | 1,2500 | 5.375.109 |
| 20. Feb. 2024 | 1,2400 | 1,2475 | 1,2250 | 1,2250 | 1,2250 | 2.915.503 |
| 19. Feb. 2024 | 1,2300 | 1,2400 | 1,2150 | 1,2350 | 1,2350 | 2.112.614 |
| 16. Feb. 2024 | 1,2150 | 1,2450 | 1,2000 | 1,2250 | 1,2250 | 4.167.059 |
| 15. Feb. 2024 | 1,1850 | 1,2075 | 1,1850 | 1,2000 | 1,2000 | 7.159.689 |
| 14. Feb. 2024 | 1,1600 | 1,1900 | 1,1550 | 1,1800 | 1,1800 | 4.705.237 |
| 13. Feb. 2024 | 1,1950 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 2.112.675 |
| 12. Feb. 2024 | 1,1950 | 1,2125 | 1,1950 | 1,1950 | 1,1950 | 1.412.092 |
| 09. Feb. 2024 | 1,1950 | 1,2050 | 1,1900 | 1,2000 | 1,2000 | 2.260.038 |
| 08. Feb. 2024 | 1,1800 | 1,2000 | 1,1750 | 1,1950 | 1,1950 | 2.688.290 |
| 07. Feb. 2024 | 1,1850 | 1,2000 | 1,1725 | 1,1750 | 1,1750 | 3.594.499 |
| 06. Feb. 2024 | 1,1650 | 1,1800 | 1,1550 | 1,1700 | 1,1700 | 2.366.671 |
| 05. Feb. 2024 | 1,2150 | 1,2250 | 1,1750 | 1,1800 | 1,1800 | 3.640.941 |
| 02. Feb. 2024 | 1,2150 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 4.037.242 |
| 01. Feb. 2024 | 1,2200 | 1,2250 | 1,1750 | 1,2000 | 1,2000 | 3.948.357 |
| 31. Jan. 2024 | 1,2100 | 1,2250 | 1,1950 | 1,2250 | 1,2250 | 3.932.446 |
| 30. Jan. 2024 | 1,1900 | 1,2075 | 1,1800 | 1,2000 | 1,2000 | 1.981.975 |
| 29. Jan. 2024 | 1,1950 | 1,2050 | 1,1550 | 1,1700 | 1,1700 | 2.818.181 |
| 25. Jan. 2024 | 1,1900 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 2.543.655 |
| 24. Jan. 2024 | 1,1900 | 1,2075 | 1,1800 | 1,1900 | 1,1900 | 2.551.365 |
| 23. Jan. 2024 | 1,1750 | 1,1900 | 1,1650 | 1,1900 | 1,1900 | 3.022.047 |
| 22. Jan. 2024 | 1,1700 | 1,1875 | 1,1650 | 1,1750 | 1,1750 | 2.449.106 |
| 19. Jan. 2024 | 1,1800 | 1,1800 | 1,1575 | 1,1700 | 1,1700 | 1.941.825 |
| 18. Jan. 2024 | 1,1250 | 1,1700 | 1,1200 | 1,1600 | 1,1600 | 3.445.428 |
| 17. Jan. 2024 | 1,1650 | 1,1750 | 1,1350 | 1,1550 | 1,1550 | 4.285.833 |
| 16. Jan. 2024 | 1,2150 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 3.353.746 |
| 15. Jan. 2024 | 1,2300 | 1,2475 | 1,2150 | 1,2200 | 1,2200 | 960.985 |
| 12. Jan. 2024 | 1,2150 | 1,2250 | 1,2050 | 1,2200 | 1,2200 | 2.405.630 |
| 11. Jan. 2024 | 1,2200 | 1,2250 | 1,2075 | 1,2250 | 1,2250 | 1.938.002 |
| 10. Jan. 2024 | 1,2500 | 1,2500 | 1,2225 | 1,2300 | 1,2300 | 2.672.197 |
| 09. Jan. 2024 | 1,2450 | 1,2700 | 1,2350 | 1,2700 | 1,2700 | 4.223.637 |
| 08. Jan. 2024 | 1,1950 | 1,2400 | 1,1950 | 1,2400 | 1,2400 | 3.221.866 |
| 05. Jan. 2024 | 1,1900 | 1,2150 | 1,1825 | 1,1950 | 1,1950 | 2.336.564 |
| 04. Jan. 2024 | 1,1600 | 1,1950 | 1,1600 | 1,1850 | 1,1850 | 3.783.518 |
| 03. Jan. 2024 | 1,2200 | 1,2300 | 1,1950 | 1,1950 | 1,1950 | 5.690.024 |
| 02. Jan. 2024 | 1,2450 | 1,2550 | 1,2200 | 1,2500 | 1,2500 | 1.998.150 |
| 29. Dez. 2023 | 1,2350 | 1,2550 | 1,2125 | 1,2550 | 1,2550 | 4.022.197 |
| 28. Dez. 2023 | 1,2950 | 1,3050 | 1,2500 | 1,2550 | 1,2550 | 4.630.567 |
| 27. Dez. 2023 | 1,3100 | 1,3100 | 1,2750 | 1,2850 | 1,2850 | 4.490.428 |
| 22. Dez. 2023 | 1,3200 | 1,3200 | 1,2850 | 1,2850 | 1,2850 | 2.100.101 |
| 21. Dez. 2023 | 1,3100 | 1,3250 | 1,2800 | 1,2950 | 1,2950 | 5.034.897 |
| 20. Dez. 2023 | 1,3700 | 1,3750 | 1,3400 | 1,3500 | 1,3500 | 3.750.614 |
| 19. Dez. 2023 | 1,3350 | 1,3675 | 1,3250 | 1,3400 | 1,3400 | 2.945.138 |
| 18. Dez. 2023 | 1,3200 | 1,3450 | 1,2900 | 1,3350 | 1,3350 | 4.342.805 |
| 15. Dez. 2023 | 1,3150 | 1,3350 | 1,2925 | 1,3350 | 1,3350 | 16.920.188 |
| 14. Dez. 2023 | 1,3250 | 1,3250 | 1,2850 | 1,3000 | 1,3000 | 8.446.259 |
| 13. Dez. 2023 | 1,2150 | 1,2200 | 1,2050 | 1,2100 | 1,2100 | 3.968.422 |
| 12. Dez. 2023 | 1,2600 | 1,2600 | 1,2300 | 1,2350 | 1,2350 | 5.358.122 |
| 11. Dez. 2023 | 1,3000 | 1,3250 | 1,2600 | 1,2650 | 1,2650 | 6.114.660 |
| 08. Dez. 2023 | 1,3250 | 1,3400 | 1,3150 | 1,3350 | 1,3350 | 3.949.940 |
| 07. Dez. 2023 | 1,3450 | 1,3625 | 1,3275 | 1,3350 | 1,3350 | 3.221.070 |
| 06. Dez. 2023 | 1,3650 | 1,3850 | 1,3300 | 1,3850 | 1,3850 | 3.884.145 |
| 05. Dez. 2023 | 1,3600 | 1,3800 | 1,3400 | 1,3750 | 1,3750 | 2.806.550 |
| 04. Dez. 2023 | 1,4000 | 1,4450 | 1,4000 | 1,4050 | 1,4050 | 5.091.918 |
| 01. Dez. 2023 | 1,3500 | 1,3850 | 1,3500 | 1,3850 | 1,3850 | 6.683.118 |
| 30. Nov. 2023 | 1,3700 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 6.827.418 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
