Deutsche Märkte geschlossen

The GPT Group (GPT.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,1000-0,0200 (-0,49%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20234,10004,11004,07004,10004,10003.711.419
01. Dez. 20234,10004,11004,07004,10004,10003.723.329
30. Nov. 20234,08004,12004,01004,12004,120015.754.718
29. Nov. 20234,03004,17004,02504,08004,08006.741.767
28. Nov. 20234,00004,08004,00004,02004,020010.715.146
27. Nov. 20234,08004,09003,99003,99003,99006.509.161
24. Nov. 20234,05004,10004,04004,05004,05005.121.295
23. Nov. 20234,01004,08003,98504,05004,05005.408.742
22. Nov. 20234,06004,10003,99004,00004,00006.822.217
21. Nov. 20234,15004,17004,09504,10004,100012.003.157
20. Nov. 20234,18004,18504,10004,13004,13003.905.139
17. Nov. 20234,13004,19004,10004,16004,16004.906.189
16. Nov. 20234,20004,20004,11004,12004,12004.712.681
15. Nov. 20234,07004,20004,05004,19004,19008.547.443
14. Nov. 20233,89003,92003,86003,92003,92005.853.214
13. Nov. 20233,86003,87503,83003,83003,83001.693.444
10. Nov. 20233,85003,90003,84003,88003,88002.206.551
09. Nov. 20233,95003,96003,90003,91003,91003.511.163
08. Nov. 20233,89003,94003,86003,92003,92005.115.334
07. Nov. 20233,81003,87003,79003,85003,85006.576.576
06. Nov. 20233,93003,95003,83003,83003,83004.219.042
03. Nov. 20233,92003,93003,85003,89003,89007.198.814
02. Nov. 20233,75003,84003,75003,81003,81008.095.468
01. Nov. 20233,61003,70003,60003,70003,70007.067.763
31. Okt. 20233,61003,66503,59003,62003,62007.175.380
30. Okt. 20233,54003,60003,46503,57003,57005.225.498
27. Okt. 20233,60003,63003,58503,60003,60004.682.475
26. Okt. 20233,58003,61003,53003,55003,55006.184.493
25. Okt. 20233,70003,71003,62003,63003,63004.616.946
24. Okt. 20233,72003,79003,71003,71003,71003.390.457
23. Okt. 20233,70003,74003,68503,73003,73004.221.248
20. Okt. 20233,74003,76003,69503,73003,73006.790.001
19. Okt. 20233,79003,81003,76003,78003,78005.777.515
18. Okt. 20233,79003,86003,79003,83003,83003.026.028
17. Okt. 20233,84003,86003,82003,84003,84003.429.013
16. Okt. 20233,80003,84003,78003,79003,79003.103.493
13. Okt. 20233,81003,83003,79003,81003,81003.738.285
12. Okt. 20233,89003,92503,87003,87003,87004.767.151
11. Okt. 20233,84003,89003,83003,89003,89003.167.747
10. Okt. 20233,83003,89003,81003,84003,84006.458.319
09. Okt. 20233,81003,83003,78003,79003,79002.579.056
06. Okt. 20233,81003,83003,78003,81003,81002.498.268
05. Okt. 20233,77003,84003,76003,82003,82003.679.656
04. Okt. 20233,71003,81003,71003,74003,74005.872.732
03. Okt. 20233,83003,85003,76003,78003,78008.570.654
02. Okt. 20233,88003,93503,87503,90003,90002.604.534
29. Sept. 20233,92003,94503,88003,90003,90007.701.734
28. Sept. 20233,92003,94003,89003,91003,91004.340.148
27. Sept. 20233,91003,95003,90003,95003,95004.934.142
26. Sept. 20233,95003,98503,91003,95003,95006.401.376
25. Sept. 20233,95004,00003,90004,00004,00002.824.573
22. Sept. 20233,96003,97003,92503,97003,97005.614.274
21. Sept. 20234,10004,13004,03004,03004,03006.547.576
20. Sept. 20234,13004,17004,09004,10004,10006.646.824
19. Sept. 20234,16004,16004,10504,12004,12003.991.788
18. Sept. 20234,18004,19504,15004,17004,17002.643.785
15. Sept. 20234,20004,25004,17004,18004,180011.587.444
14. Sept. 20234,09004,17004,08004,14004,14006.839.650
13. Sept. 20234,14004,17004,07004,08004,08004.804.733
12. Sept. 20234,15004,18004,11004,15004,15004.543.692
11. Sept. 20234,13004,16004,09004,15004,15004.694.110
08. Sept. 20234,16004,17504,13004,15004,15003.443.743
07. Sept. 20234,19004,21004,13004,17004,17003.515.735
06. Sept. 20234,19004,22004,17004,17004,17006.212.149
05. Sept. 20234,22004,22004,17004,20004,20002.727.392
04. Sept. 20234,19004,25004,18004,24004,24003.362.386
01. Sept. 20234,21004,21004,14504,17004,17002.933.843
31. Aug. 20234,22004,27004,19004,20004,200014.542.476
30. Aug. 20234,18004,23004,15004,20004,20003.331.327
29. Aug. 20234,12004,14504,10004,14004,14002.933.464
28. Aug. 20234,10004,13004,09004,12004,12001.581.992
25. Aug. 20234,10004,11004,08004,09004,09004.085.596
24. Aug. 20234,16004,18004,13004,13004,13004.467.786
23. Aug. 20234,16004,20004,12004,12004,12004.069.276
22. Aug. 20234,10004,17004,07004,14004,14006.260.419
21. Aug. 20234,13004,14004,10004,12004,12003.551.449
18. Aug. 20234,15004,17004,11004,13004,13009.249.694
17. Aug. 20234,12004,18504,09004,17004,17005.766.190
16. Aug. 20234,16004,20004,14004,16004,16004.397.041
15. Aug. 20234,25004,29004,17004,20004,20003.642.251
14. Aug. 20234,12004,30004,12004,18004,18004.075.852
11. Aug. 20234,22004,26504,17504,20004,20006.417.550
10. Aug. 20234,21004,27004,20004,23004,23005.025.351
09. Aug. 20234,24004,25504,20004,21004,21003.301.874
08. Aug. 20234,29004,29504,24004,27004,27004.132.973
07. Aug. 20234,26004,30004,26004,28004,28002.412.959
04. Aug. 20234,25004,28004,22004,25004,25004.443.381
03. Aug. 20234,28004,30004,25004,28004,28005.072.072
02. Aug. 20234,30004,33504,25004,29004,29004.766.459
01. Aug. 20234,38004,38004,31004,34004,34002.498.146
31. Juli 20234,29004,37504,29004,34004,34007.042.991
28. Juli 20234,32004,33004,25004,33004,33003.785.843
27. Juli 20234,29004,39004,25004,37004,37005.286.103
26. Juli 20234,24004,27004,21004,24004,24003.477.042
25. Juli 20234,28004,28004,22004,25004,25002.262.631
24. Juli 20234,24004,28004,22004,27004,27003.379.125
21. Juli 20234,24004,25004,18004,24004,24002.866.090
20. Juli 20234,30004,31004,23004,23004,23004.873.424
19. Juli 20234,21004,28004,19004,25004,25003.275.186
18. Juli 20234,24004,25004,20004,20004,20003.125.166
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...