Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.488,14 +363,19 (+0,65%)
FFI Holdings Limited (FFI.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:31PM AEST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 09. Mai 2024 | 4,2100 | 4,2100 | 4,1900 | 4,1900 | 4,1900 | 2.501 |
| 08. Mai 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 1.000 |
| 07. Mai 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 06. Mai 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 03. Mai 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 02. Mai 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 01. Mai 2024 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | 4,1800 | 4.876 |
| 30. Apr. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 25 |
| 29. Apr. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 26. Apr. 2024 | 4,2000 | 4,2100 | 4,2000 | 4,2100 | 4,2100 | 3.045 |
| 24. Apr. 2024 | 4,2700 | 4,2800 | 4,2700 | 4,2800 | 4,2800 | 540 |
| 23. Apr. 2024 | 4,4000 | 4,4000 | 4,2700 | 4,2700 | 4,2700 | 1.524 |
| 22. Apr. 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 19. Apr. 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 18. Apr. 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 17. Apr. 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 16. Apr. 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 128 |
| 15. Apr. 2024 | 4,7000 | 4,7000 | 4,6500 | 4,6500 | 4,6500 | 2.139 |
| 12. Apr. 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 1.000 |
| 11. Apr. 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 800 |
| 10. Apr. 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 8.083 |
| 09. Apr. 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 08. Apr. 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 3.000 |
| 05. Apr. 2024 | 4,6500 | 4,6600 | 4,6500 | 4,6600 | 4,6600 | 1.571 |
| 04. Apr. 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 03. Apr. 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 02. Apr. 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 295 |
| 28. März 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 1 |
| 27. März 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 1.588 |
| 26. März 2024 | 4,6100 | 4,6200 | 4,6100 | 4,6200 | 4,6200 | 1.930 |
| 25. März 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 22. März 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 21. März 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 112 |
| 20. März 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 19. März 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 18. März 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 1.400 |
| 15. März 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 8.727 |
| 14. März 2024 | 4,6100 | 4,6100 | 4,6000 | 4,6000 | 4,6000 | 2 |
| 13. März 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 12.169 |
| 12. März 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 1.510 |
| 11. März 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 08. März 2024 | 4,6000 | 4,6100 | 4,6000 | 4,6100 | 4,6100 | 1.244 |
| 07. März 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 2.670 |
| 06. März 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 380 |
| 05. März 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 04. März 2024 | 4,6000 | 4,6100 | 4,6000 | 4,6100 | 4,6100 | 865 |
| 01. März 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 29. Feb. 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 1 |
| 28. Feb. 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 50 |
| 27. Feb. 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 26. Feb. 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 1 |
| 23. Feb. 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 22. Feb. 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 1.000 |
| 21. Feb. 2024 | 4,8500 | 4,8500 | 4,6000 | 4,6000 | 4,6000 | 2.161 |
| 20. Feb. 2024 | 4,6000 | 4,8500 | 4,6000 | 4,8500 | 4,8500 | 11.890 |
| 19. Feb. 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 16. Feb. 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 15. Feb. 2024 | 4,5300 | 4,5300 | 4,5200 | 4,5200 | 4,5200 | 4 |
| 14. Feb. 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 13. Feb. 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 12. Feb. 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 650 |
| 09. Feb. 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 700 |
| 08. Feb. 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 07. Feb. 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 801 |
| 06. Feb. 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 176 |
| 05. Feb. 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 02. Feb. 2024 | 4,5000 | 4,5300 | 4,5000 | 4,5200 | 4,5200 | 5.491 |
| 01. Feb. 2024 | 4,8500 | 4,8500 | 4,4800 | 4,4800 | 4,4800 | 3.701 |
| 31. Jan. 2024 | 4,4300 | 4,5500 | 4,3500 | 4,5500 | 4,5500 | 16.719 |
| 30. Jan. 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 29. Jan. 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 6.140 |
| 25. Jan. 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 3.495 |
| 24. Jan. 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 575 |
| 23. Jan. 2024 | 4,5500 | 4,5500 | 4,4500 | 4,4500 | 4,4500 | 3.535 |
| 22. Jan. 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 19. Jan. 2024 | 4,5600 | 4,5600 | 4,5500 | 4,5500 | 4,5500 | 4.382 |
| 18. Jan. 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 559 |
| 17. Jan. 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 16. Jan. 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 15. Jan. 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 12. Jan. 2024 | 5,0000 | 5,0000 | 4,8000 | 4,8000 | 4,8000 | 1.205 |
| 11. Jan. 2024 | 4,5500 | 4,7600 | 4,5500 | 4,7600 | 4,7600 | 5.087 |
| 10. Jan. 2024 | 4,5600 | 4,5600 | 4,5500 | 4,5500 | 4,5500 | 1.000 |
| 09. Jan. 2024 | 4,5500 | 4,5600 | 4,5500 | 4,5500 | 4,5500 | 701 |
| 08. Jan. 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 05. Jan. 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 04. Jan. 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 03. Jan. 2024 | 4,5300 | 4,5500 | 4,5300 | 4,5500 | 4,5500 | 1.001 |
| 02. Jan. 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 1 |
| 29. Dez. 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 28. Dez. 2023 | 4,5000 | 4,5300 | 4,5000 | 4,5300 | 4,5300 | 300 |
| 27. Dez. 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 22. Dez. 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 21. Dez. 2023 | 4,3100 | 4,3200 | 4,3100 | 4,3200 | 4,3200 | 544 |
| 20. Dez. 2023 | 4,4100 | 4,4100 | 4,3000 | 4,3000 | 4,3000 | 1.001 |
| 19. Dez. 2023 | 4,3100 | 4,5500 | 4,3100 | 4,4000 | 4,4000 | 8.959 |
| 18. Dez. 2023 | 4,4300 | 4,4300 | 4,3100 | 4,4300 | 4,4300 | 1.571 |
| 15. Dez. 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4.763 |
| 14. Dez. 2023 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 2 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
