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
59.123,22 -680,20 (-1,14%)
Deep Yellow Limited (DYL.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 | 1,3600 | 1,3600 | 1,3250 | 1,3250 | 1,3250 | 3.261.330 |
| 24. Apr. 2024 | 1,3800 | 1,3925 | 1,3550 | 1,3650 | 1,3650 | 2.818.530 |
| 23. Apr. 2024 | 1,3950 | 1,4100 | 1,3500 | 1,3550 | 1,3550 | 3.239.192 |
| 22. Apr. 2024 | 1,3500 | 1,4050 | 1,3500 | 1,3950 | 1,3950 | 3.047.222 |
| 19. Apr. 2024 | 1,3350 | 1,3800 | 1,3350 | 1,3500 | 1,3500 | 6.413.639 |
| 18. Apr. 2024 | 1,3200 | 1,3750 | 1,3200 | 1,3350 | 1,3350 | 3.031.555 |
| 17. Apr. 2024 | 1,3750 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 6.038.747 |
| 16. Apr. 2024 | 1,4600 | 1,4650 | 1,3550 | 1,3800 | 1,3800 | 7.299.834 |
| 15. Apr. 2024 | 1,4500 | 1,5150 | 1,4500 | 1,5050 | 1,5050 | 5.092.162 |
| 12. Apr. 2024 | 1,4450 | 1,5200 | 1,4400 | 1,5200 | 1,5200 | 6.139.036 |
| 11. Apr. 2024 | 1,4100 | 1,4450 | 1,4100 | 1,4250 | 1,4250 | 3.736.673 |
| 10. Apr. 2024 | 1,4000 | 1,4050 | 1,3800 | 1,4000 | 1,4000 | 2.750.153 |
| 09. Apr. 2024 | 1,3850 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 2.145.739 |
| 08. Apr. 2024 | 1,3850 | 1,3850 | 1,3550 | 1,3850 | 1,3850 | 2.193.451 |
| 05. Apr. 2024 | 1,3950 | 1,4000 | 1,3550 | 1,3900 | 1,3900 | 5.529.110 |
| 04. Apr. 2024 | 1,4350 | 1,4450 | 1,4200 | 1,4450 | 1,4450 | 4.680.237 |
| 03. Apr. 2024 | 1,3800 | 1,4100 | 1,3550 | 1,3900 | 1,3900 | 4.756.212 |
| 02. Apr. 2024 | 1,3900 | 1,4200 | 1,3675 | 1,3750 | 1,3750 | 5.295.936 |
| 28. März 2024 | 1,3200 | 1,3575 | 1,3100 | 1,3350 | 1,3350 | 9.032.440 |
| 27. März 2024 | 1,3200 | 1,3450 | 1,3125 | 1,3200 | 1,3200 | 3.434.646 |
| 26. März 2024 | 1,3250 | 1,3500 | 1,3075 | 1,3400 | 1,3400 | 3.720.833 |
| 25. März 2024 | 1,3950 | 1,4000 | 1,3450 | 1,3650 | 1,3650 | 3.026.246 |
| 22. März 2024 | 1,3700 | 1,4050 | 1,3550 | 1,3950 | 1,3950 | 4.019.387 |
| 21. März 2024 | 1,3400 | 1,4025 | 1,3400 | 1,3900 | 1,3900 | 7.232.839 |
| 20. März 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 12.367.420 |
| 19. März 2024 | 1,2500 | 1,2900 | 1,2200 | 1,2250 | 1,2250 | 3.177.745 |
| 18. März 2024 | 1,1950 | 1,2350 | 1,1950 | 1,2250 | 1,2250 | 8.127.741 |
| 15. März 2024 | 1,1500 | 1,2150 | 1,1500 | 1,1850 | 1,1850 | 37.184.842 |
| 14. März 2024 | 1,1800 | 1,1900 | 1,1350 | 1,1600 | 1,1600 | 8.849.216 |
| 13. März 2024 | 1,2050 | 1,2300 | 1,1850 | 1,2250 | 1,2250 | 2.897.411 |
| 12. März 2024 | 1,2100 | 1,2325 | 1,1625 | 1,2200 | 1,2200 | 7.551.472 |
| 11. März 2024 | 1,2400 | 1,2500 | 1,2050 | 1,2150 | 1,2150 | 10.292.518 |
| 08. März 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 07. März 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 06. März 2024 | 1,2900 | 1,3225 | 1,2750 | 1,2750 | 1,2750 | 1.845.868 |
| 05. März 2024 | 1,2900 | 1,3100 | 1,2500 | 1,2950 | 1,2950 | 3.325.301 |
| 04. März 2024 | 1,3200 | 1,3650 | 1,3200 | 1,3200 | 1,3200 | 4.781.117 |
| 01. März 2024 | 1,3250 | 1,3250 | 1,2500 | 1,2600 | 1,2600 | 7.816.785 |
| 29. Feb. 2024 | 1,2900 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 8.202.568 |
| 28. Feb. 2024 | 1,2900 | 1,3350 | 1,2900 | 1,3200 | 1,3200 | 5.750.215 |
| 27. Feb. 2024 | 1,2700 | 1,2975 | 1,2500 | 1,2500 | 1,2500 | 3.694.362 |
| 26. Feb. 2024 | 1,2500 | 1,2800 | 1,2350 | 1,2650 | 1,2650 | 3.822.739 |
| 23. Feb. 2024 | 1,3150 | 1,3200 | 1,2675 | 1,2700 | 1,2700 | 6.276.351 |
| 22. Feb. 2024 | 1,3500 | 1,3650 | 1,3275 | 1,3300 | 1,3300 | 3.550.224 |
| 21. Feb. 2024 | 1,4150 | 1,4200 | 1,3325 | 1,3450 | 1,3450 | 6.394.539 |
| 20. Feb. 2024 | 1,5350 | 1,5350 | 1,4500 | 1,4750 | 1,4750 | 2.831.743 |
| 19. Feb. 2024 | 1,4650 | 1,5400 | 1,4650 | 1,5200 | 1,5200 | 4.597.793 |
| 16. Feb. 2024 | 1,4950 | 1,5050 | 1,4450 | 1,4750 | 1,4750 | 2.609.504 |
| 15. Feb. 2024 | 1,4800 | 1,5050 | 1,4550 | 1,4800 | 1,4800 | 2.920.050 |
| 14. Feb. 2024 | 1,4200 | 1,4775 | 1,4150 | 1,4700 | 1,4700 | 3.877.915 |
| 13. Feb. 2024 | 1,4850 | 1,5300 | 1,4700 | 1,4850 | 1,4850 | 3.617.380 |
| 12. Feb. 2024 | 1,5200 | 1,5500 | 1,4650 | 1,4750 | 1,4750 | 3.963.386 |
| 09. Feb. 2024 | 1,5300 | 1,5600 | 1,4200 | 1,5100 | 1,5100 | 14.034.313 |
| 08. Feb. 2024 | 1,6200 | 1,6800 | 1,6050 | 1,6750 | 1,6750 | 4.591.485 |
| 07. Feb. 2024 | 1,5850 | 1,6325 | 1,5400 | 1,6200 | 1,6200 | 4.901.981 |
| 06. Feb. 2024 | 1,6100 | 1,6200 | 1,5600 | 1,6150 | 1,6150 | 3.794.035 |
| 05. Feb. 2024 | 1,6600 | 1,6650 | 1,5800 | 1,6100 | 1,6100 | 4.883.162 |
| 02. Feb. 2024 | 1,6000 | 1,7625 | 1,5800 | 1,6800 | 1,6800 | 17.693.704 |
| 01. Feb. 2024 | 1,4500 | 1,5050 | 1,4325 | 1,4900 | 1,4900 | 3.473.706 |
| 31. Jan. 2024 | 1,4500 | 1,5050 | 1,4400 | 1,4600 | 1,4600 | 8.023.413 |
| 30. Jan. 2024 | 1,3950 | 1,4350 | 1,3750 | 1,4050 | 1,4050 | 4.937.522 |
| 29. Jan. 2024 | 1,3550 | 1,3600 | 1,3025 | 1,3400 | 1,3400 | 5.609.977 |
| 25. Jan. 2024 | 1,4100 | 1,4300 | 1,3750 | 1,3950 | 1,3950 | 3.667.479 |
| 24. Jan. 2024 | 1,4200 | 1,4350 | 1,4000 | 1,4150 | 1,4150 | 3.321.486 |
| 23. Jan. 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 3.755.120 |
| 22. Jan. 2024 | 1,4950 | 1,5000 | 1,3800 | 1,3900 | 1,3900 | 4.094.575 |
| 19. Jan. 2024 | 1,5500 | 1,5650 | 1,4500 | 1,4750 | 1,4750 | 9.724.584 |
| 18. Jan. 2024 | 1,5400 | 1,5700 | 1,4400 | 1,5700 | 1,5700 | 7.868.381 |
| 17. Jan. 2024 | 1,4800 | 1,5850 | 1,4750 | 1,5500 | 1,5500 | 9.055.409 |
| 16. Jan. 2024 | 1,5000 | 1,5100 | 1,4450 | 1,5100 | 1,5100 | 10.730.021 |
| 15. Jan. 2024 | 1,4050 | 1,5200 | 1,4050 | 1,5200 | 1,5200 | 9.005.639 |
| 12. Jan. 2024 | 1,2800 | 1,3450 | 1,2800 | 1,3400 | 1,3400 | 8.115.695 |
| 11. Jan. 2024 | 1,2300 | 1,2550 | 1,1900 | 1,2450 | 1,2450 | 4.819.240 |
| 10. Jan. 2024 | 1,2100 | 1,2450 | 1,1950 | 1,2400 | 1,2400 | 7.110.453 |
| 09. Jan. 2024 | 1,1500 | 1,1700 | 1,1425 | 1,1650 | 1,1650 | 3.601.445 |
| 08. Jan. 2024 | 1,1400 | 1,2050 | 1,1350 | 1,1600 | 1,1600 | 4.871.168 |
| 05. Jan. 2024 | 1,1650 | 1,2000 | 1,1375 | 1,1400 | 1,1400 | 6.276.879 |
| 04. Jan. 2024 | 1,1400 | 1,1725 | 1,1275 | 1,1600 | 1,1600 | 3.262.575 |
| 03. Jan. 2024 | 1,1050 | 1,1550 | 1,1000 | 1,1550 | 1,1550 | 5.100.856 |
| 02. Jan. 2024 | 1,0650 | 1,1300 | 1,0600 | 1,1300 | 1,1300 | 4.659.115 |
| 29. Dez. 2023 | 1,0700 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 3.094.196 |
| 28. Dez. 2023 | 1,1150 | 1,1350 | 1,0500 | 1,0900 | 1,0900 | 6.516.291 |
| 27. Dez. 2023 | 1,1350 | 1,1800 | 1,1250 | 1,1300 | 1,1300 | 6.946.129 |
| 22. Dez. 2023 | 1,0900 | 1,1375 | 1,0775 | 1,1250 | 1,1250 | 5.635.858 |
| 21. Dez. 2023 | 1,0100 | 1,0700 | 1,0050 | 1,0700 | 1,0700 | 6.879.590 |
| 20. Dez. 2023 | 0,9850 | 1,0375 | 0,9700 | 1,0300 | 1,0300 | 4.363.472 |
| 19. Dez. 2023 | 1,0200 | 1,0600 | 1,0100 | 1,0150 | 1,0150 | 7.956.245 |
| 18. Dez. 2023 | 0,9950 | 1,0200 | 0,9475 | 1,0100 | 1,0100 | 6.529.413 |
| 15. Dez. 2023 | 0,9800 | 1,0200 | 0,9775 | 0,9850 | 0,9850 | 9.057.380 |
| 14. Dez. 2023 | 0,9450 | 0,9650 | 0,9200 | 0,9600 | 0,9600 | 7.171.187 |
| 13. Dez. 2023 | 0,9600 | 0,9750 | 0,9600 | 0,9650 | 0,9650 | 6.715.237 |
| 12. Dez. 2023 | 0,9700 | 1,0050 | 0,9400 | 0,9600 | 0,9600 | 6.547.206 |
| 11. Dez. 2023 | 1,0050 | 1,0100 | 0,9750 | 1,0000 | 1,0000 | 8.558.702 |
| 08. Dez. 2023 | 1,0300 | 1,0700 | 1,0050 | 1,0100 | 1,0100 | 5.963.945 |
| 07. Dez. 2023 | 1,0300 | 1,0500 | 1,0050 | 1,0500 | 1,0500 | 6.365.149 |
| 06. Dez. 2023 | 1,0200 | 1,0550 | 0,9950 | 1,0550 | 1,0550 | 5.776.475 |
| 05. Dez. 2023 | 1,0700 | 1,0900 | 1,0225 | 1,0350 | 1,0350 | 5.652.562 |
| 04. Dez. 2023 | 1,0300 | 1,0850 | 1,0150 | 1,0800 | 1,0800 | 6.843.246 |
| 01. Dez. 2023 | 1,0900 | 1,1050 | 1,0100 | 1,0150 | 1,0150 | 9.777.495 |
| 30. Nov. 2023 | 1,0200 | 1,0500 | 0,9975 | 1,0300 | 1,0300 | 29.498.987 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
