Deutsche Märkte öffnen in 7 Stunden 53 Minuten

The GPT Group (GPT.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,2400-0,0200 (-0,47%)
Börsenschluss: 04:10PM AEST
Zeitraum:
31. Mai 2023 - 31. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Mai 20244,24004,26004,19504,24004,24003.077.293
29. Mai 20244,28004,31504,25004,26004,26005.744.061
28. Mai 20244,30004,35004,28004,35004,35006.053.536
27. Mai 20244,29004,30004,25004,29004,29001.622.042
24. Mai 20244,28004,30004,24004,25004,25003.473.178
23. Mai 20244,32004,35004,28004,32004,32002.692.770
22. Mai 20244,37004,39504,36004,37004,37003.282.056
21. Mai 20244,36004,40004,33004,34004,34003.833.868
20. Mai 20244,33004,37004,29504,37004,37003.359.837
17. Mai 20244,38004,42004,32004,32004,32004.540.662
16. Mai 20244,33004,46004,32004,45004,45008.757.650
15. Mai 20244,26004,31004,23004,26004,26003.814.622
14. Mai 20244,25004,25004,21004,21004,21003.399.388
13. Mai 20244,25004,27004,24004,25004,25004.198.868
10. Mai 20244,24004,30004,24004,28004,28003.367.190
09. Mai 20244,24004,30004,24004,24004,24003.924.134
08. Mai 20244,28004,29504,24004,25004,25003.841.666
07. Mai 20244,19004,24004,18004,22004,22003.533.473
06. Mai 20244,19004,21004,14004,16004,16003.233.562
03. Mai 20244,14004,19504,13004,17004,17003.036.531
02. Mai 20244,15004,17004,10004,10004,10003.723.434
01. Mai 20244,12004,16004,12004,13004,13002.580.189
30. Apr. 20244,22004,23504,19004,22004,22004.528.488
29. Apr. 20244,15004,23004,14004,19004,19003.430.722
26. Apr. 20244,16004,19004,09504,12004,12005.319.749
24. Apr. 20244,25004,27004,17504,21004,21004.041.188
23. Apr. 20244,25004,32004,22004,22004,22003.270.836
22. Apr. 20244,18004,24004,17004,20004,20003.169.553
19. Apr. 20244,14004,16004,04004,15004,15009.643.797
18. Apr. 20244,11004,21004,11004,18004,18005.074.079
17. Apr. 20244,15004,19004,11504,14004,14003.380.581
16. Apr. 20244,16004,18004,11004,14004,14003.570.630
15. Apr. 20244,22004,25004,19004,21004,21003.663.105
12. Apr. 20244,28004,29004,24004,24004,24005.196.900
11. Apr. 20244,28004,33004,25004,29004,29005.670.276
10. Apr. 20244,40004,45004,38004,44004,44003.557.741
09. Apr. 20244,39004,39004,35004,37004,37002.732.235
08. Apr. 20244,39004,43004,36504,39004,39004.288.944
05. Apr. 20244,35004,42004,34004,38004,38003.627.551
04. Apr. 20244,32004,39504,30004,39004,39003.646.679
03. Apr. 20244,45004,48004,29004,29004,29007.988.385
02. Apr. 20244,49004,57004,49004,51004,51005.086.551
28. März 20244,55004,63004,54004,57004,57005.568.518
27. März 20244,49004,50004,46504,49004,49001.899.512
26. März 20244,51004,53004,46004,49004,49003.887.421
25. März 20244,49004,58004,48004,55004,55002.611.828
22. März 20244,50004,53504,48004,50004,50004.462.553
21. März 20244,51004,54004,44004,50004,50008.764.964
20. März 20244,42004,44004,41004,43004,43005.387.933
19. März 20244,35004,38504,31004,38004,38003.345.553
18. März 20244,35004,41004,33004,33004,33005.139.735
15. März 20244,30004,42004,28004,41004,410013.150.738
14. März 20244,36004,42504,34004,34004,34005.871.945
13. März 20244,40004,48504,39004,42004,42005.282.515
12. März 20244,40004,53004,40004,43004,43004.433.403
11. März 20244,43004,45004,37004,42004,42004.167.194
08. März 20244,38004,49004,38004,46004,46002.947.985
07. März 20244,39004,43504,36004,40004,40005.743.269
06. März 20244,32004,36004,30004,36004,36004.797.240
05. März 20244,33004,34504,26504,27004,27006.446.244
04. März 20244,31004,38504,31004,34004,34002.836.684
01. März 20244,35004,35004,24004,29004,29004.167.319
29. Feb. 20244,34004,36004,28004,35004,35007.946.335
28. Feb. 20244,38004,38004,28504,34004,34003.459.970
27. Feb. 20244,32004,33004,26504,31004,31003.133.521
26. Feb. 20244,39004,40004,29004,31004,31003.787.486
23. Feb. 20244,37004,40004,33004,33004,33002.563.446
22. Feb. 20244,41004,41004,31504,34004,34003.079.464
21. Feb. 20244,43004,44004,34504,39004,39005.355.980
20. Feb. 20244,46004,49004,38004,41004,41004.552.884
19. Feb. 20244,55004,60004,28004,34004,34005.905.429
16. Feb. 20244,64004,64004,54004,55004,55003.339.333
15. Feb. 20244,44004,57004,42004,56004,56005.852.151
14. Feb. 20244,39004,46504,36004,44004,44002.773.986
13. Feb. 20244,57004,61004,53004,53004,53001.795.013
12. Feb. 20244,56004,56004,52004,54004,54001.537.363
09. Feb. 20244,53004,57004,51504,55004,55002.803.294
08. Feb. 20244,56004,62004,52004,53004,53003.005.170
07. Feb. 20244,45004,56004,45004,54004,54004.247.837
06. Feb. 20244,41004,44004,35004,42004,42005.216.331
05. Feb. 20244,54004,57004,50004,51004,51003.125.156
02. Feb. 20244,58004,66004,58004,64004,64003.698.788
01. Feb. 20244,60004,62004,52004,53004,53003.596.568
31. Jan. 20244,52004,66004,48004,66004,66006.963.467
30. Jan. 20244,50004,53004,47004,52004,52004.321.942
29. Jan. 20244,47004,48004,43004,47004,47003.931.011
25. Jan. 20244,46004,46004,36004,41004,41004.577.733
24. Jan. 20244,35004,45004,32004,45004,45003.575.695
23. Jan. 20244,41004,43004,35004,36004,36004.083.052
22. Jan. 20244,39004,42004,35004,40004,40005.606.449
19. Jan. 20244,35004,39004,32004,36004,36003.795.731
18. Jan. 20244,36004,38004,30004,31004,31009.103.660
17. Jan. 20244,52004,55004,42004,44004,44005.535.622
16. Jan. 20244,60004,62004,54004,54004,54003.461.347
15. Jan. 20244,60004,66004,60004,62504,6250391.798
12. Jan. 20244,59004,68504,57004,65004,65003.610.192
11. Jan. 20244,66004,67004,59004,62004,62004.074.615
10. Jan. 20244,54004,60004,52004,60004,60003.025.702
09. Jan. 20244,55004,55004,52004,52004,52002.291.731
08. Jan. 20244,47004,51004,45504,48004,48001.634.332
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...