Deutsche Märkte schließen in 8 Stunden 21 Minuten
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.339,30 -2,80 (-0,12%) EUR/USD
1,0695 -0,0009 (-0,09%) Bitcoin EUR
62.438,12 +313,27 (+0,50%)
Emerald Resources NL (EMR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 3,4400 | 3,4800 | 3,3900 | 3,4100 | 3,4100 | 2.460.331 |
| 23. Apr. 2024 | 3,5500 | 3,5500 | 3,2600 | 3,3800 | 3,3800 | 3.434.124 |
| 22. Apr. 2024 | 3,6900 | 3,7250 | 3,5950 | 3,6200 | 3,6200 | 1.369.200 |
| 19. Apr. 2024 | 3,7500 | 3,8050 | 3,6400 | 3,6400 | 3,6400 | 2.782.606 |
| 18. Apr. 2024 | 3,5400 | 3,8150 | 3,5400 | 3,7600 | 3,7600 | 3.073.635 |
| 17. Apr. 2024 | 3,5500 | 3,6550 | 3,5000 | 3,6100 | 3,6100 | 2.213.084 |
| 16. Apr. 2024 | 3,5000 | 3,5600 | 3,4850 | 3,5100 | 3,5100 | 2.180.062 |
| 15. Apr. 2024 | 3,5200 | 3,6200 | 3,4850 | 3,6100 | 3,6100 | 3.239.001 |
| 12. Apr. 2024 | 3,5900 | 3,6800 | 3,5450 | 3,5900 | 3,5900 | 3.915.568 |
| 11. Apr. 2024 | 3,3600 | 3,6200 | 3,3600 | 3,6000 | 3,6000 | 4.187.177 |
| 10. Apr. 2024 | 3,4900 | 3,5000 | 3,4250 | 3,4600 | 3,4600 | 2.255.145 |
| 09. Apr. 2024 | 3,4000 | 3,5150 | 3,3400 | 3,5000 | 3,5000 | 3.349.798 |
| 08. Apr. 2024 | 3,3800 | 3,4500 | 3,3700 | 3,3800 | 3,3800 | 2.056.184 |
| 05. Apr. 2024 | 3,2000 | 3,3300 | 3,1700 | 3,3300 | 3,3300 | 3.113.394 |
| 04. Apr. 2024 | 3,1800 | 3,2900 | 3,1700 | 3,2600 | 3,2600 | 2.804.631 |
| 03. Apr. 2024 | 3,0600 | 3,1700 | 3,0600 | 3,1300 | 3,1300 | 2.566.299 |
| 02. Apr. 2024 | 2,9800 | 3,0600 | 2,9300 | 3,0500 | 3,0500 | 2.441.877 |
| 28. März 2024 | 2,9500 | 2,9550 | 2,8800 | 2,9300 | 2,9300 | 2.337.651 |
| 27. März 2024 | 2,7300 | 2,9100 | 2,7300 | 2,9100 | 2,9100 | 2.362.492 |
| 26. März 2024 | 2,7900 | 2,8250 | 2,7500 | 2,7600 | 2,7600 | 1.154.473 |
| 25. März 2024 | 2,7500 | 2,8200 | 2,7200 | 2,7900 | 2,7900 | 2.205.400 |
| 22. März 2024 | 2,8800 | 2,9100 | 2,7500 | 2,7800 | 2,7800 | 2.381.953 |
| 21. März 2024 | 2,8500 | 2,9400 | 2,8400 | 2,9300 | 2,9300 | 3.161.726 |
| 20. März 2024 | 2,7700 | 2,8100 | 2,7400 | 2,7800 | 2,7800 | 2.275.477 |
| 19. März 2024 | 2,8200 | 2,8900 | 2,7500 | 2,7900 | 2,7900 | 2.642.028 |
| 18. März 2024 | 2,8600 | 2,9200 | 2,7900 | 2,8100 | 2,8100 | 3.950.071 |
| 15. März 2024 | 3,1500 | 3,1500 | 2,8500 | 2,8600 | 2,8600 | 45.608.287 |
| 14. März 2024 | 3,1400 | 3,1800 | 3,0650 | 3,1800 | 3,1800 | 4.748.818 |
| 13. März 2024 | 3,0400 | 3,0900 | 2,9800 | 3,0900 | 3,0900 | 3.540.862 |
| 12. März 2024 | 3,0800 | 3,1000 | 3,0200 | 3,0400 | 3,0400 | 2.535.162 |
| 11. März 2024 | 3,1300 | 3,1500 | 3,0050 | 3,0400 | 3,0400 | 2.273.445 |
| 08. März 2024 | 3,1500 | 3,2050 | 3,0800 | 3,1100 | 3,1100 | 2.576.741 |
| 07. März 2024 | 3,1800 | 3,1800 | 3,0700 | 3,1200 | 3,1200 | 2.945.796 |
| 06. März 2024 | 3,1000 | 3,1700 | 3,0400 | 3,0800 | 3,0800 | 2.097.644 |
| 05. März 2024 | 3,0600 | 3,1500 | 3,0100 | 3,1500 | 3,1500 | 2.682.324 |
| 04. März 2024 | 3,0100 | 3,1600 | 2,9550 | 2,9900 | 2,9900 | 4.399.973 |
| 01. März 2024 | 2,8100 | 2,9650 | 2,8000 | 2,8900 | 2,8900 | 2.245.398 |
| 29. Feb. 2024 | 2,8900 | 2,8900 | 2,7700 | 2,7700 | 2,7700 | 30.780.617 |
| 28. Feb. 2024 | 2,7700 | 2,8500 | 2,7350 | 2,8100 | 2,8100 | 2.872.738 |
| 27. Feb. 2024 | 2,8200 | 2,8300 | 2,7400 | 2,7600 | 2,7600 | 2.390.192 |
| 26. Feb. 2024 | 2,8900 | 2,8900 | 2,8200 | 2,8300 | 2,8300 | 1.550.353 |
| 23. Feb. 2024 | 2,8600 | 2,9100 | 2,8200 | 2,8300 | 2,8300 | 1.306.264 |
| 22. Feb. 2024 | 2,8500 | 2,9200 | 2,8200 | 2,8800 | 2,8800 | 1.870.532 |
| 21. Feb. 2024 | 2,9500 | 2,9550 | 2,8400 | 2,8400 | 2,8400 | 3.145.459 |
| 20. Feb. 2024 | 2,9700 | 2,9700 | 2,9300 | 2,9500 | 2,9500 | 1.977.244 |
| 19. Feb. 2024 | 3,1000 | 3,1000 | 2,9200 | 2,9700 | 2,9700 | 2.234.887 |
| 16. Feb. 2024 | 3,1400 | 3,1500 | 3,0300 | 3,0700 | 3,0700 | 3.418.363 |
| 15. Feb. 2024 | 3,1000 | 3,1550 | 3,0500 | 3,0800 | 3,0800 | 2.611.453 |
| 14. Feb. 2024 | 3,0800 | 3,1500 | 2,9950 | 3,1400 | 3,1400 | 4.418.564 |
| 13. Feb. 2024 | 3,0100 | 3,2100 | 3,0100 | 3,1800 | 3,1800 | 3.241.120 |
| 12. Feb. 2024 | 3,0000 | 3,0550 | 2,9800 | 2,9900 | 2,9900 | 1.545.465 |
| 09. Feb. 2024 | 3,0500 | 3,0900 | 3,0000 | 3,0300 | 3,0300 | 2.336.096 |
| 08. Feb. 2024 | 3,0000 | 3,1100 | 2,9900 | 3,0600 | 3,0600 | 1.564.275 |
| 07. Feb. 2024 | 3,0000 | 3,0700 | 2,9600 | 3,0700 | 3,0700 | 2.033.566 |
| 06. Feb. 2024 | 3,0300 | 3,0600 | 2,9800 | 3,0200 | 3,0200 | 1.402.769 |
| 05. Feb. 2024 | 3,1400 | 3,1700 | 3,0600 | 3,0700 | 3,0700 | 1.144.075 |
| 02. Feb. 2024 | 3,0800 | 3,2300 | 3,0800 | 3,2200 | 3,2200 | 2.191.097 |
| 01. Feb. 2024 | 3,3400 | 3,3400 | 3,0600 | 3,0600 | 3,0600 | 2.824.338 |
| 31. Jan. 2024 | 3,2700 | 3,3400 | 3,2400 | 3,3400 | 3,3400 | 1.928.169 |
| 30. Jan. 2024 | 3,4300 | 3,4700 | 3,3000 | 3,3300 | 3,3300 | 2.755.203 |
| 29. Jan. 2024 | 3,2900 | 3,4600 | 3,2900 | 3,4100 | 3,4100 | 4.752.373 |
| 25. Jan. 2024 | 3,2200 | 3,2600 | 3,1600 | 3,2600 | 3,2600 | 2.032.310 |
| 24. Jan. 2024 | 3,2200 | 3,2500 | 3,1800 | 3,2100 | 3,2100 | 2.504.695 |
| 23. Jan. 2024 | 3,1600 | 3,1900 | 3,1300 | 3,1800 | 3,1800 | 2.103.313 |
| 22. Jan. 2024 | 3,1700 | 3,1950 | 3,1300 | 3,1600 | 3,1600 | 2.048.257 |
| 19. Jan. 2024 | 3,2800 | 3,2800 | 3,1500 | 3,1600 | 3,1600 | 2.215.584 |
| 18. Jan. 2024 | 3,1400 | 3,2600 | 3,1000 | 3,2600 | 3,2600 | 2.301.379 |
| 17. Jan. 2024 | 3,1400 | 3,2000 | 3,0850 | 3,1600 | 3,1600 | 2.361.888 |
| 16. Jan. 2024 | 3,2100 | 3,2400 | 3,1300 | 3,2200 | 3,2200 | 1.684.833 |
| 15. Jan. 2024 | 3,2700 | 3,2750 | 3,2150 | 3,2600 | 3,2600 | 507.958 |
| 12. Jan. 2024 | 3,1300 | 3,2100 | 3,1000 | 3,2000 | 3,2000 | 2.033.043 |
| 11. Jan. 2024 | 3,1500 | 3,2200 | 3,1400 | 3,1700 | 3,1700 | 2.121.444 |
| 10. Jan. 2024 | 3,0700 | 3,1500 | 3,0250 | 3,1400 | 3,1400 | 1.164.950 |
| 09. Jan. 2024 | 3,0300 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 2.184.873 |
| 08. Jan. 2024 | 3,0500 | 3,0500 | 2,9600 | 3,0300 | 3,0300 | 1.128.150 |
| 05. Jan. 2024 | 2,9100 | 3,0000 | 2,9050 | 2,9900 | 2,9900 | 837.694 |
| 04. Jan. 2024 | 2,8600 | 2,9700 | 2,8400 | 2,9300 | 2,9300 | 1.552.319 |
| 03. Jan. 2024 | 2,9100 | 2,9150 | 2,8700 | 2,8900 | 2,8900 | 949.494 |
| 02. Jan. 2024 | 3,0000 | 3,0100 | 2,8900 | 2,9500 | 2,9500 | 1.363.782 |
| 29. Dez. 2023 | 3,0900 | 3,0900 | 2,9900 | 3,0100 | 3,0100 | 1.780.258 |
| 28. Dez. 2023 | 3,1600 | 3,1800 | 3,0700 | 3,0900 | 3,0900 | 1.514.554 |
| 27. Dez. 2023 | 3,1300 | 3,1900 | 3,0800 | 3,1300 | 3,1300 | 1.975.193 |
| 22. Dez. 2023 | 2,9600 | 3,0900 | 2,9400 | 3,0700 | 3,0700 | 1.209.979 |
| 21. Dez. 2023 | 2,9600 | 2,9600 | 2,7900 | 2,9400 | 2,9400 | 2.767.070 |
| 20. Dez. 2023 | 2,9700 | 3,1300 | 2,9300 | 3,1100 | 3,1100 | 2.452.533 |
| 19. Dez. 2023 | 2,8900 | 2,9650 | 2,8600 | 2,9000 | 2,9000 | 1.493.621 |
| 18. Dez. 2023 | 2,8100 | 2,8600 | 2,7300 | 2,8600 | 2,8600 | 906.768 |
| 15. Dez. 2023 | 2,8200 | 2,9000 | 2,7750 | 2,8400 | 2,8400 | 7.026.233 |
| 14. Dez. 2023 | 2,6800 | 2,8400 | 2,6800 | 2,8000 | 2,8000 | 2.489.935 |
| 13. Dez. 2023 | 2,5600 | 2,5750 | 2,4800 | 2,5500 | 2,5500 | 2.058.860 |
| 12. Dez. 2023 | 2,5700 | 2,5900 | 2,5350 | 2,5900 | 2,5900 | 1.545.476 |
| 11. Dez. 2023 | 2,5300 | 2,5800 | 2,5050 | 2,5500 | 2,5500 | 2.129.886 |
| 08. Dez. 2023 | 2,6200 | 2,6700 | 2,5400 | 2,5600 | 2,5600 | 1.367.405 |
| 07. Dez. 2023 | 2,6300 | 2,7200 | 2,6150 | 2,7100 | 2,7100 | 1.209.717 |
| 06. Dez. 2023 | 2,6800 | 2,6900 | 2,6300 | 2,6900 | 2,6900 | 1.477.170 |
| 05. Dez. 2023 | 2,8100 | 2,8100 | 2,6500 | 2,6900 | 2,6900 | 2.265.596 |
| 04. Dez. 2023 | 2,8600 | 2,9000 | 2,8300 | 2,8800 | 2,8800 | 2.465.618 |
| 01. Dez. 2023 | 2,8400 | 2,8850 | 2,7900 | 2,8000 | 2,8000 | 1.723.060 |
| 30. Nov. 2023 | 2,7500 | 2,8650 | 2,7200 | 2,8500 | 2,8500 | 2.183.392 |
| 29. Nov. 2023 | 2,6500 | 2,7700 | 2,6450 | 2,7700 | 2,7700 | 2.306.598 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
