Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.876,96 +24,69 (+0,06%) Bitcoin EUR
58.702,25 +114,99 (+0,20%) CMC Crypto 200
1.309,83 -55,29 (-4,05%) Nasdaq Compositive
16.333,45 -15,79 (-0,10%) S&P 500
5.185,39 +4,65 (+0,09%)
Future Generation Australia Limited (FGX.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM 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 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 478.436 |
| 06. Mai 2024 | 1,1850 | 1,1900 | 1,1750 | 1,1850 | 1,1850 | 173.513 |
| 03. Mai 2024 | 1,1750 | 1,1900 | 1,1750 | 1,1800 | 1,1800 | 299.962 |
| 02. Mai 2024 | 1,1850 | 1,1950 | 1,1750 | 1,1800 | 1,1800 | 336.280 |
| 01. Mai 2024 | 1,1850 | 1,1950 | 1,1750 | 1,1800 | 1,1800 | 258.364 |
| 30. Apr. 2024 | 1,1850 | 1,2000 | 1,1850 | 1,1900 | 1,1900 | 259.777 |
| 29. Apr. 2024 | 1,1850 | 1,1950 | 1,1800 | 1,1900 | 1,1900 | 311.327 |
| 26. Apr. 2024 | 1,1950 | 1,1950 | 1,1800 | 1,1800 | 1,1800 | 264.427 |
| 24. Apr. 2024 | 1,2050 | 1,2050 | 1,1900 | 1,2000 | 1,2000 | 97.111 |
| 23. Apr. 2024 | 1,1900 | 1,2050 | 1,1900 | 1,1950 | 1,1950 | 309.140 |
| 22. Apr. 2024 | 1,1850 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 119.679 |
| 19. Apr. 2024 | 1,1850 | 1,1900 | 1,1650 | 1,1650 | 1,1650 | 398.663 |
| 18. Apr. 2024 | 1,1850 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 460.969 |
| 17. Apr. 2024 | 1,1800 | 1,1950 | 1,1800 | 1,1850 | 1,1850 | 412.823 |
| 16. Apr. 2024 | 1,1900 | 1,1950 | 1,1750 | 1,1900 | 1,1900 | 533.481 |
| 15. Apr. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1950 | 1,1950 | 208.531 |
| 12. Apr. 2024 | 1,2000 | 1,2050 | 1,1800 | 1,2050 | 1,2050 | 419.635 |
| 11. Apr. 2024 | 1,1900 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 283.257 |
| 10. Apr. 2024 | 1,1800 | 1,1950 | 1,1700 | 1,1950 | 1,1950 | 837.616 |
| 09. Apr. 2024 | 1,1700 | 1,1750 | 1,1650 | 1,1750 | 1,1750 | 310.455 |
| 08. Apr. 2024 | 1,1800 | 1,1800 | 1,1550 | 1,1700 | 1,1700 | 784.212 |
| 05. Apr. 2024 | 1,1800 | 1,1900 | 1,1750 | 1,1750 | 1,1750 | 356.652 |
| 04. Apr. 2024 | 1,1900 | 1,1950 | 1,1750 | 1,1900 | 1,1900 | 329.807 |
| 03. Apr. 2024 | 1,2050 | 1,2075 | 1,1900 | 1,1900 | 1,1900 | 385.550 |
| 02. Apr. 2024 | 1,2000 | 1,2100 | 1,1900 | 1,2050 | 1,2050 | 300.420 |
| 28. März 2024 | 1,1850 | 1,2100 | 1,1850 | 1,2050 | 1,2050 | 941.874 |
| 27. März 2024 | 1,1850 | 1,1850 | 1,1750 | 1,1850 | 1,1850 | 246.522 |
| 26. März 2024 | 1,1750 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 725.781 |
| 25. März 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 352.960 |
| 22. März 2024 | 1,1850 | 1,1900 | 1,1800 | 1,1850 | 1,1850 | 161.497 |
| 21. März 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1850 | 1,1850 | 1.051.800 |
| 20. März 2024 | 1,1750 | 1,1800 | 1,1700 | 1,1800 | 1,1800 | 377.338 |
| 19. März 2024 | 1,1800 | 1,1850 | 1,1700 | 1,1800 | 1,1800 | 692.525 |
| 18. März 2024 | 1,1750 | 1,1850 | 1,1750 | 1,1850 | 1,1850 | 723.368 |
| 15. März 2024 | 1,1800 | 1,1850 | 1,1750 | 1,1800 | 1,1800 | 390.586 |
| 14. März 2024 | 1,1850 | 1,1900 | 1,1800 | 1,1850 | 1,1850 | 379.386 |
| 13. März 2024 | 1,1800 | 1,1850 | 1,1700 | 1,1850 | 1,1850 | 345.103 |
| 12. März 2024 | 1,1650 | 1,1800 | 1,1650 | 1,1800 | 1,1800 | 312.989 |
| 11. März 2024 | 1,1700 | 1,1750 | 1,1600 | 1,1700 | 1,1700 | 249.913 |
| 08. März 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1650 | 1,1650 | 668.928 |
| 07. März 2024 | 1,1650 | 1,1800 | 1,1600 | 1,1750 | 1,1750 | 338.475 |
| 06. März 2024 | 1,1600 | 1,1650 | 1,1550 | 1,1550 | 1,1550 | 544.624 |
| 05. März 2024 | 1,1650 | 1,1650 | 1,1450 | 1,1650 | 1,1650 | 534.920 |
| 04. März 2024 | 1,1500 | 1,1650 | 1,1400 | 1,1650 | 1,1650 | 345.270 |
| 01. März 2024 | 1,1300 | 1,1500 | 1,1175 | 1,1500 | 1,1500 | 714.463 |
| 29. Feb. 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 331.761 |
| 28. Feb. 2024 | 1,1200 | 1,1250 | 1,1150 | 1,1200 | 1,1200 | 622.161 |
| 27. Feb. 2024 | 1,1150 | 1,1200 | 1,1100 | 1,1150 | 1,1150 | 340.114 |
| 26. Feb. 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1150 | 1,1150 | 542.595 |
| 23. Feb. 2024 | 1,1300 | 1,1350 | 1,1200 | 1,1350 | 1,1350 | 273.559 |
| 22. Feb. 2024 | 1,1250 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 384.727 |
| 21. Feb. 2024 | 1,1350 | 1,1350 | 1,1200 | 1,1200 | 1,1200 | 492.998 |
| 20. Feb. 2024 | 1,1250 | 1,1400 | 1,1150 | 1,1300 | 1,1300 | 167.968 |
| 19. Feb. 2024 | 1,1100 | 1,1250 | 1,1075 | 1,1250 | 1,1250 | 387.012 |
| 16. Feb. 2024 | 1,1150 | 1,1200 | 1,1100 | 1,1150 | 1,1150 | 188.975 |
| 15. Feb. 2024 | 1,1100 | 1,1200 | 1,1050 | 1,1150 | 1,1150 | 468.808 |
| 14. Feb. 2024 | 1,1100 | 1,1150 | 1,1000 | 1,1150 | 1,1150 | 286.414 |
| 13. Feb. 2024 | 1,1100 | 1,1150 | 1,1100 | 1,1150 | 1,1150 | 325.367 |
| 12. Feb. 2024 | 1,1100 | 1,1150 | 1,1100 | 1,1100 | 1,1100 | 671.642 |
| 09. Feb. 2024 | 1,1150 | 1,1150 | 1,1050 | 1,1100 | 1,1100 | 406.236 |
| 08. Feb. 2024 | 1,1100 | 1,1200 | 1,1050 | 1,1150 | 1,1150 | 465.591 |
| 07. Feb. 2024 | 1,1150 | 1,1200 | 1,1050 | 1,1150 | 1,1150 | 455.914 |
| 06. Feb. 2024 | 1,1150 | 1,1200 | 1,1050 | 1,1200 | 1,1200 | 267.365 |
| 05. Feb. 2024 | 1,1250 | 1,1250 | 1,1150 | 1,1150 | 1,1150 | 778.666 |
| 02. Feb. 2024 | 1,1250 | 1,1300 | 1,1150 | 1,1300 | 1,1300 | 325.384 |
| 01. Feb. 2024 | 1,1150 | 1,1250 | 1,1100 | 1,1250 | 1,1250 | 417.173 |
| 31. Jan. 2024 | 1,1000 | 1,1150 | 1,0950 | 1,1150 | 1,1150 | 1.519.262 |
| 30. Jan. 2024 | 1,1100 | 1,1150 | 1,0950 | 1,1100 | 1,1100 | 970.055 |
| 29. Jan. 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1050 | 1,1050 | 558.947 |
| 25. Jan. 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1150 | 1,1150 | 180.886 |
| 24. Jan. 2024 | 1,1150 | 1,1300 | 1,1100 | 1,1250 | 1,1250 | 170.362 |
| 23. Jan. 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1150 | 1,1150 | 77.374 |
| 22. Jan. 2024 | 1,1050 | 1,1200 | 1,0950 | 1,1200 | 1,1200 | 273.226 |
| 19. Jan. 2024 | 1,1100 | 1,1150 | 1,1000 | 1,1000 | 1,1000 | 348.425 |
| 18. Jan. 2024 | 1,1100 | 1,1150 | 1,1000 | 1,1100 | 1,1100 | 414.056 |
| 17. Jan. 2024 | 1,1150 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | 175.586 |
| 16. Jan. 2024 | 1,1250 | 1,1250 | 1,1150 | 1,1200 | 1,1200 | 225.646 |
| 15. Jan. 2024 | 1,1300 | 1,1300 | 1,1250 | 1,1300 | 1,1300 | 45.212 |
| 12. Jan. 2024 | 1,1250 | 1,1350 | 1,1250 | 1,1300 | 1,1300 | 243.024 |
| 11. Jan. 2024 | 1,1250 | 1,1300 | 1,1150 | 1,1200 | 1,1200 | 170.799 |
| 10. Jan. 2024 | 1,1250 | 1,1300 | 1,1150 | 1,1200 | 1,1200 | 225.829 |
| 09. Jan. 2024 | 1,1150 | 1,1250 | 1,1050 | 1,1250 | 1,1250 | 598.539 |
| 08. Jan. 2024 | 1,1100 | 1,1200 | 1,1050 | 1,1100 | 1,1100 | 313.240 |
| 05. Jan. 2024 | 1,1100 | 1,1150 | 1,1050 | 1,1150 | 1,1150 | 29.174 |
| 04. Jan. 2024 | 1,1100 | 1,1100 | 1,1050 | 1,1100 | 1,1100 | 101.750 |
| 03. Jan. 2024 | 1,1150 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | 42.018 |
| 02. Jan. 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 97.452 |
| 29. Dez. 2023 | 1,1100 | 1,1150 | 1,1050 | 1,1050 | 1,1050 | 73.569 |
| 28. Dez. 2023 | 1,1050 | 1,1100 | 1,0950 | 1,1100 | 1,1100 | 63.387 |
| 27. Dez. 2023 | 1,1050 | 1,1050 | 1,0950 | 1,1000 | 1,1000 | 362.911 |
| 22. Dez. 2023 | 1,1250 | 1,1250 | 1,0900 | 1,1000 | 1,1000 | 300.753 |
| 21. Dez. 2023 | 1,1100 | 1,1200 | 1,0900 | 1,1200 | 1,1200 | 397.096 |
| 20. Dez. 2023 | 1,1100 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | 376.956 |
| 19. Dez. 2023 | 1,0850 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 917.388 |
| 18. Dez. 2023 | 1,1050 | 1,1150 | 1,0800 | 1,0950 | 1,0950 | 364.919 |
| 15. Dez. 2023 | 1,1200 | 1,1300 | 1,0900 | 1,1050 | 1,1050 | 357.663 |
| 14. Dez. 2023 | 1,0950 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 409.266 |
| 13. Dez. 2023 | 1,0950 | 1,0950 | 1,0800 | 1,0900 | 1,0900 | 125.163 |
| 12. Dez. 2023 | 1,0750 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 211.727 |
| 11. Dez. 2023 | 1,0750 | 1,0750 | 1,0650 | 1,0750 | 1,0750 | 209.748 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
