Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.875,75 +23,48 (+0,06%) Gold
2.324,10 -7,10 (-0,30%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.921,54 +212,04 (+0,36%)
Enero Group Limited (EGG.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 1,5800 | 1,7050 | 1,5700 | 1,7050 | 1,7050 | 1.521.894 |
| 06. Mai 2024 | 1,5900 | 1,6400 | 1,5650 | 1,6400 | 1,6400 | 27.635 |
| 03. Mai 2024 | 1,6100 | 1,6350 | 1,5750 | 1,6000 | 1,6000 | 152.697 |
| 02. Mai 2024 | 1,6500 | 1,6500 | 1,5500 | 1,6100 | 1,6100 | 220.898 |
| 01. Mai 2024 | 1,6400 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 52.693 |
| 30. Apr. 2024 | 1,6600 | 1,7300 | 1,6600 | 1,6700 | 1,6700 | 13.548 |
| 29. Apr. 2024 | 1,6500 | 1,7000 | 1,6350 | 1,6700 | 1,6700 | 21.270 |
| 26. Apr. 2024 | 1,7200 | 1,7200 | 1,6400 | 1,6400 | 1,6400 | 46.660 |
| 24. Apr. 2024 | 1,5800 | 1,6750 | 1,5800 | 1,6700 | 1,6700 | 62.910 |
| 23. Apr. 2024 | 1,6000 | 1,6000 | 1,5650 | 1,5700 | 1,5700 | 95.277 |
| 22. Apr. 2024 | 1,6600 | 1,6600 | 1,6150 | 1,6300 | 1,6300 | 648 |
| 19. Apr. 2024 | 1,6400 | 1,6800 | 1,6150 | 1,6150 | 1,6150 | 82.440 |
| 18. Apr. 2024 | 1,6500 | 1,6500 | 1,6050 | 1,6100 | 1,6100 | 1.719.683 |
| 17. Apr. 2024 | 1,7100 | 1,7200 | 1,6200 | 1,6500 | 1,6500 | 233.614 |
| 16. Apr. 2024 | 1,7500 | 1,7650 | 1,6600 | 1,7650 | 1,7650 | 96.584 |
| 15. Apr. 2024 | 1,7700 | 1,7750 | 1,7350 | 1,7500 | 1,7500 | 44.096 |
| 12. Apr. 2024 | 1,7600 | 1,7850 | 1,7500 | 1,7850 | 1,7850 | 36.183 |
| 11. Apr. 2024 | 1,7400 | 1,7750 | 1,7400 | 1,7600 | 1,7600 | 14.128 |
| 10. Apr. 2024 | 1,7500 | 1,7850 | 1,7400 | 1,7850 | 1,7850 | 36.546 |
| 09. Apr. 2024 | 1,7300 | 1,7850 | 1,7300 | 1,7850 | 1,7850 | 96.266 |
| 08. Apr. 2024 | 1,7400 | 1,7700 | 1,7300 | 1,7300 | 1,7300 | 21.543 |
| 05. Apr. 2024 | 1,7850 | 1,7850 | 1,7350 | 1,7350 | 1,7350 | 128.620 |
| 04. Apr. 2024 | 1,8300 | 1,8450 | 1,7900 | 1,7900 | 1,7900 | 37.157 |
| 03. Apr. 2024 | 1,8650 | 1,8950 | 1,7750 | 1,8200 | 1,8200 | 56.989 |
| 02. Apr. 2024 | 1,7700 | 1,9000 | 1,7700 | 1,8650 | 1,8650 | 103.462 |
| 28. März 2024 | 1,8250 | 1,8250 | 1,7550 | 1,7700 | 1,7700 | 105.477 |
| 27. März 2024 | 1,6900 | 1,8250 | 1,6900 | 1,7900 | 1,7900 | 170.130 |
| 26. März 2024 | 1,6850 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 160.510 |
| 25. März 2024 | 1,6500 | 1,7150 | 1,6300 | 1,6800 | 1,6800 | 242.569 |
| 22. März 2024 | 1,6350 | 1,6600 | 1,6350 | 1,6350 | 1,6350 | 36.140 |
| 21. März 2024 | 1,6400 | 1,6700 | 1,6250 | 1,6450 | 1,6450 | 54.711 |
| 20. März 2024 | 1,6400 | 1,6600 | 1,6100 | 1,6400 | 1,6400 | 99.811 |
| 20. März 2024 | 0.03 Dividende | |||||
| 19. März 2024 | 1,6300 | 1,6900 | 1,6250 | 1,6550 | 1,6250 | 122.776 |
| 18. März 2024 | 1,6200 | 1,6500 | 1,6200 | 1,6300 | 1,6005 | 36.320 |
| 15. März 2024 | 1,6150 | 1,6450 | 1,6150 | 1,6200 | 1,5906 | 26.971 |
| 14. März 2024 | 1,6200 | 1,6500 | 1,6200 | 1,6450 | 1,6152 | 57.553 |
| 13. März 2024 | 1,6300 | 1,6500 | 1,6000 | 1,6000 | 1,5710 | 106.373 |
| 12. März 2024 | 1,6050 | 1,6450 | 1,5900 | 1,6400 | 1,6103 | 95.825 |
| 11. März 2024 | 1,6200 | 1,6500 | 1,5850 | 1,5850 | 1,5563 | 103.172 |
| 08. März 2024 | 1,6400 | 1,6450 | 1,5900 | 1,6450 | 1,6152 | 68.878 |
| 07. März 2024 | 1,6350 | 1,6500 | 1,6100 | 1,6200 | 1,5906 | 250.934 |
| 06. März 2024 | 1,6350 | 1,6350 | 1,6000 | 1,6000 | 1,5710 | 42.635 |
| 05. März 2024 | 1,5750 | 1,6350 | 1,5700 | 1,6150 | 1,5857 | 78.329 |
| 04. März 2024 | 1,5100 | 1,6200 | 1,5100 | 1,5650 | 1,5366 | 348.845 |
| 01. März 2024 | 1,5850 | 1,6400 | 1,5500 | 1,5800 | 1,5514 | 77.787 |
| 29. Feb. 2024 | 1,5000 | 1,5900 | 1,4950 | 1,5900 | 1,5612 | 723.971 |
| 28. Feb. 2024 | 1,5400 | 1,5400 | 1,4600 | 1,5200 | 1,4924 | 527.392 |
| 27. Feb. 2024 | 1,5800 | 1,6400 | 1,5550 | 1,6400 | 1,6103 | 244.826 |
| 26. Feb. 2024 | 1,5500 | 1,5900 | 1,5100 | 1,5900 | 1,5612 | 46.583 |
| 23. Feb. 2024 | 1,5950 | 1,5950 | 1,5050 | 1,5400 | 1,5121 | 332.259 |
| 22. Feb. 2024 | 1,5850 | 1,6050 | 1,5100 | 1,5800 | 1,5514 | 1.606.111 |
| 21. Feb. 2024 | 1,5950 | 1,6000 | 1,5450 | 1,6000 | 1,5710 | 27.238 |
| 20. Feb. 2024 | 1,5150 | 1,5950 | 1,5150 | 1,5950 | 1,5661 | 28.511 |
| 19. Feb. 2024 | 1,5250 | 1,5400 | 1,5150 | 1,5150 | 1,4875 | 17.622 |
| 16. Feb. 2024 | 1,5450 | 1,5450 | 1,5250 | 1,5450 | 1,5170 | 16.299 |
| 15. Feb. 2024 | 1,6000 | 1,6000 | 1,5300 | 1,5450 | 1,5170 | 35.832 |
| 14. Feb. 2024 | 1,5400 | 1,6000 | 1,5100 | 1,6000 | 1,5710 | 32.524 |
| 13. Feb. 2024 | 1,6000 | 1,6050 | 1,5350 | 1,5600 | 1,5317 | 137.269 |
| 12. Feb. 2024 | 1,6000 | 1,6150 | 1,6000 | 1,6150 | 1,5857 | 21.824 |
| 09. Feb. 2024 | 1,5900 | 1,6150 | 1,5800 | 1,6150 | 1,5857 | 19.287 |
| 08. Feb. 2024 | 1,5900 | 1,6100 | 1,5750 | 1,5950 | 1,5661 | 75.517 |
| 07. Feb. 2024 | 1,6100 | 1,6100 | 1,5850 | 1,5900 | 1,5612 | 42.476 |
| 06. Feb. 2024 | 1,6100 | 1,6100 | 1,5750 | 1,6050 | 1,5759 | 54.573 |
| 05. Feb. 2024 | 1,6000 | 1,6200 | 1,5850 | 1,6100 | 1,5808 | 47.097 |
| 02. Feb. 2024 | 1,6500 | 1,6500 | 1,5700 | 1,5700 | 1,5415 | 244.670 |
| 01. Feb. 2024 | 1,6550 | 1,6600 | 1,6300 | 1,6450 | 1,6152 | 75.477 |
| 31. Jan. 2024 | 1,6650 | 1,6700 | 1,6350 | 1,6700 | 1,6397 | 700.514 |
| 30. Jan. 2024 | 1,6600 | 1,6900 | 1,6600 | 1,6600 | 1,6299 | 26.017 |
| 29. Jan. 2024 | 1,6700 | 1,7100 | 1,6250 | 1,6600 | 1,6299 | 587.703 |
| 25. Jan. 2024 | 1,5900 | 1,6700 | 1,5900 | 1,6700 | 1,6397 | 30.826 |
| 24. Jan. 2024 | 1,6100 | 1,6300 | 1,5750 | 1,6300 | 1,6005 | 170.149 |
| 23. Jan. 2024 | 1,6000 | 1,6000 | 1,5650 | 1,6000 | 1,5710 | 18.622 |
| 22. Jan. 2024 | 1,6100 | 1,6250 | 1,5700 | 1,5800 | 1,5514 | 51.546 |
| 19. Jan. 2024 | 1,6100 | 1,6450 | 1,6000 | 1,6000 | 1,5710 | 456.733 |
| 18. Jan. 2024 | 1,6300 | 1,6300 | 1,5750 | 1,6000 | 1,5710 | 36.979 |
| 17. Jan. 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,5710 | 57.782 |
| 16. Jan. 2024 | 1,6500 | 1,6950 | 1,6400 | 1,6400 | 1,6103 | 469.051 |
| 15. Jan. 2024 | 1,6100 | 1,6300 | 1,6100 | 1,6300 | 1,6005 | 3.034 |
| 12. Jan. 2024 | 1,6100 | 1,6700 | 1,6100 | 1,6100 | 1,5808 | 105.405 |
| 11. Jan. 2024 | 1,6100 | 1,6150 | 1,6050 | 1,6150 | 1,5857 | 18.889 |
| 10. Jan. 2024 | 1,6000 | 1,6000 | 1,5750 | 1,5750 | 1,5465 | 13.392 |
| 09. Jan. 2024 | 1,6000 | 1,6000 | 1,5650 | 1,5800 | 1,5514 | 66.337 |
| 08. Jan. 2024 | 1,6000 | 1,6200 | 1,5700 | 1,6000 | 1,5710 | 67.043 |
| 05. Jan. 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5514 | 17.726 |
| 04. Jan. 2024 | 1,6000 | 1,6000 | 1,5600 | 1,6000 | 1,5710 | 153.687 |
| 03. Jan. 2024 | 1,5450 | 1,5500 | 1,5300 | 1,5450 | 1,5170 | 40.741 |
| 02. Jan. 2024 | 1,5500 | 1,5700 | 1,5150 | 1,5200 | 1,4924 | 79.170 |
| 29. Dez. 2023 | 1,5000 | 1,5500 | 1,4900 | 1,5500 | 1,5219 | 66.422 |
| 28. Dez. 2023 | 1,4700 | 1,5000 | 1,4600 | 1,5000 | 1,4728 | 101.403 |
| 27. Dez. 2023 | 1,4800 | 1,4850 | 1,4550 | 1,4750 | 1,4483 | 17.948 |
| 22. Dez. 2023 | 1,4500 | 1,4800 | 1,4150 | 1,4800 | 1,4532 | 44.180 |
| 21. Dez. 2023 | 1,4700 | 1,4700 | 1,4375 | 1,4500 | 1,4237 | 259.543 |
| 20. Dez. 2023 | 1,5000 | 1,5050 | 1,4450 | 1,4700 | 1,4434 | 295.160 |
| 19. Dez. 2023 | 1,4900 | 1,5300 | 1,4600 | 1,5300 | 1,5023 | 245.233 |
| 18. Dez. 2023 | 1,5100 | 1,5100 | 1,4800 | 1,4950 | 1,4679 | 46.063 |
| 15. Dez. 2023 | 1,5000 | 1,5050 | 1,4950 | 1,5000 | 1,4728 | 142.120 |
| 14. Dez. 2023 | 1,5200 | 1,5200 | 1,4500 | 1,4800 | 1,4532 | 113.399 |
| 13. Dez. 2023 | 1,5100 | 1,5100 | 1,4800 | 1,5000 | 1,4728 | 21.669 |
| 12. Dez. 2023 | 1,5300 | 1,5400 | 1,4700 | 1,4900 | 1,4630 | 178.168 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
