Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
35.512,41 +945,89 (+2,74%)
The GPT Group (GPT.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2023 | 4,1000 | 4,1100 | 4,0700 | 4,1000 | 4,1000 | 3.711.419 |
| 01. Dez. 2023 | 4,1000 | 4,1100 | 4,0700 | 4,1000 | 4,1000 | 3.723.329 |
| 30. Nov. 2023 | 4,0800 | 4,1200 | 4,0100 | 4,1200 | 4,1200 | 15.754.718 |
| 29. Nov. 2023 | 4,0300 | 4,1700 | 4,0250 | 4,0800 | 4,0800 | 6.741.767 |
| 28. Nov. 2023 | 4,0000 | 4,0800 | 4,0000 | 4,0200 | 4,0200 | 10.715.146 |
| 27. Nov. 2023 | 4,0800 | 4,0900 | 3,9900 | 3,9900 | 3,9900 | 6.509.161 |
| 24. Nov. 2023 | 4,0500 | 4,1000 | 4,0400 | 4,0500 | 4,0500 | 5.121.295 |
| 23. Nov. 2023 | 4,0100 | 4,0800 | 3,9850 | 4,0500 | 4,0500 | 5.408.742 |
| 22. Nov. 2023 | 4,0600 | 4,1000 | 3,9900 | 4,0000 | 4,0000 | 6.822.217 |
| 21. Nov. 2023 | 4,1500 | 4,1700 | 4,0950 | 4,1000 | 4,1000 | 12.003.157 |
| 20. Nov. 2023 | 4,1800 | 4,1850 | 4,1000 | 4,1300 | 4,1300 | 3.905.139 |
| 17. Nov. 2023 | 4,1300 | 4,1900 | 4,1000 | 4,1600 | 4,1600 | 4.906.189 |
| 16. Nov. 2023 | 4,2000 | 4,2000 | 4,1100 | 4,1200 | 4,1200 | 4.712.681 |
| 15. Nov. 2023 | 4,0700 | 4,2000 | 4,0500 | 4,1900 | 4,1900 | 8.547.443 |
| 14. Nov. 2023 | 3,8900 | 3,9200 | 3,8600 | 3,9200 | 3,9200 | 5.853.214 |
| 13. Nov. 2023 | 3,8600 | 3,8750 | 3,8300 | 3,8300 | 3,8300 | 1.693.444 |
| 10. Nov. 2023 | 3,8500 | 3,9000 | 3,8400 | 3,8800 | 3,8800 | 2.206.551 |
| 09. Nov. 2023 | 3,9500 | 3,9600 | 3,9000 | 3,9100 | 3,9100 | 3.511.163 |
| 08. Nov. 2023 | 3,8900 | 3,9400 | 3,8600 | 3,9200 | 3,9200 | 5.115.334 |
| 07. Nov. 2023 | 3,8100 | 3,8700 | 3,7900 | 3,8500 | 3,8500 | 6.576.576 |
| 06. Nov. 2023 | 3,9300 | 3,9500 | 3,8300 | 3,8300 | 3,8300 | 4.219.042 |
| 03. Nov. 2023 | 3,9200 | 3,9300 | 3,8500 | 3,8900 | 3,8900 | 7.198.814 |
| 02. Nov. 2023 | 3,7500 | 3,8400 | 3,7500 | 3,8100 | 3,8100 | 8.095.468 |
| 01. Nov. 2023 | 3,6100 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 7.067.763 |
| 31. Okt. 2023 | 3,6100 | 3,6650 | 3,5900 | 3,6200 | 3,6200 | 7.175.380 |
| 30. Okt. 2023 | 3,5400 | 3,6000 | 3,4650 | 3,5700 | 3,5700 | 5.225.498 |
| 27. Okt. 2023 | 3,6000 | 3,6300 | 3,5850 | 3,6000 | 3,6000 | 4.682.475 |
| 26. Okt. 2023 | 3,5800 | 3,6100 | 3,5300 | 3,5500 | 3,5500 | 6.184.493 |
| 25. Okt. 2023 | 3,7000 | 3,7100 | 3,6200 | 3,6300 | 3,6300 | 4.616.946 |
| 24. Okt. 2023 | 3,7200 | 3,7900 | 3,7100 | 3,7100 | 3,7100 | 3.390.457 |
| 23. Okt. 2023 | 3,7000 | 3,7400 | 3,6850 | 3,7300 | 3,7300 | 4.221.248 |
| 20. Okt. 2023 | 3,7400 | 3,7600 | 3,6950 | 3,7300 | 3,7300 | 6.790.001 |
| 19. Okt. 2023 | 3,7900 | 3,8100 | 3,7600 | 3,7800 | 3,7800 | 5.777.515 |
| 18. Okt. 2023 | 3,7900 | 3,8600 | 3,7900 | 3,8300 | 3,8300 | 3.026.028 |
| 17. Okt. 2023 | 3,8400 | 3,8600 | 3,8200 | 3,8400 | 3,8400 | 3.429.013 |
| 16. Okt. 2023 | 3,8000 | 3,8400 | 3,7800 | 3,7900 | 3,7900 | 3.103.493 |
| 13. Okt. 2023 | 3,8100 | 3,8300 | 3,7900 | 3,8100 | 3,8100 | 3.738.285 |
| 12. Okt. 2023 | 3,8900 | 3,9250 | 3,8700 | 3,8700 | 3,8700 | 4.767.151 |
| 11. Okt. 2023 | 3,8400 | 3,8900 | 3,8300 | 3,8900 | 3,8900 | 3.167.747 |
| 10. Okt. 2023 | 3,8300 | 3,8900 | 3,8100 | 3,8400 | 3,8400 | 6.458.319 |
| 09. Okt. 2023 | 3,8100 | 3,8300 | 3,7800 | 3,7900 | 3,7900 | 2.579.056 |
| 06. Okt. 2023 | 3,8100 | 3,8300 | 3,7800 | 3,8100 | 3,8100 | 2.498.268 |
| 05. Okt. 2023 | 3,7700 | 3,8400 | 3,7600 | 3,8200 | 3,8200 | 3.679.656 |
| 04. Okt. 2023 | 3,7100 | 3,8100 | 3,7100 | 3,7400 | 3,7400 | 5.872.732 |
| 03. Okt. 2023 | 3,8300 | 3,8500 | 3,7600 | 3,7800 | 3,7800 | 8.570.654 |
| 02. Okt. 2023 | 3,8800 | 3,9350 | 3,8750 | 3,9000 | 3,9000 | 2.604.534 |
| 29. Sept. 2023 | 3,9200 | 3,9450 | 3,8800 | 3,9000 | 3,9000 | 7.701.734 |
| 28. Sept. 2023 | 3,9200 | 3,9400 | 3,8900 | 3,9100 | 3,9100 | 4.340.148 |
| 27. Sept. 2023 | 3,9100 | 3,9500 | 3,9000 | 3,9500 | 3,9500 | 4.934.142 |
| 26. Sept. 2023 | 3,9500 | 3,9850 | 3,9100 | 3,9500 | 3,9500 | 6.401.376 |
| 25. Sept. 2023 | 3,9500 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 2.824.573 |
| 22. Sept. 2023 | 3,9600 | 3,9700 | 3,9250 | 3,9700 | 3,9700 | 5.614.274 |
| 21. Sept. 2023 | 4,1000 | 4,1300 | 4,0300 | 4,0300 | 4,0300 | 6.547.576 |
| 20. Sept. 2023 | 4,1300 | 4,1700 | 4,0900 | 4,1000 | 4,1000 | 6.646.824 |
| 19. Sept. 2023 | 4,1600 | 4,1600 | 4,1050 | 4,1200 | 4,1200 | 3.991.788 |
| 18. Sept. 2023 | 4,1800 | 4,1950 | 4,1500 | 4,1700 | 4,1700 | 2.643.785 |
| 15. Sept. 2023 | 4,2000 | 4,2500 | 4,1700 | 4,1800 | 4,1800 | 11.587.444 |
| 14. Sept. 2023 | 4,0900 | 4,1700 | 4,0800 | 4,1400 | 4,1400 | 6.839.650 |
| 13. Sept. 2023 | 4,1400 | 4,1700 | 4,0700 | 4,0800 | 4,0800 | 4.804.733 |
| 12. Sept. 2023 | 4,1500 | 4,1800 | 4,1100 | 4,1500 | 4,1500 | 4.543.692 |
| 11. Sept. 2023 | 4,1300 | 4,1600 | 4,0900 | 4,1500 | 4,1500 | 4.694.110 |
| 08. Sept. 2023 | 4,1600 | 4,1750 | 4,1300 | 4,1500 | 4,1500 | 3.443.743 |
| 07. Sept. 2023 | 4,1900 | 4,2100 | 4,1300 | 4,1700 | 4,1700 | 3.515.735 |
| 06. Sept. 2023 | 4,1900 | 4,2200 | 4,1700 | 4,1700 | 4,1700 | 6.212.149 |
| 05. Sept. 2023 | 4,2200 | 4,2200 | 4,1700 | 4,2000 | 4,2000 | 2.727.392 |
| 04. Sept. 2023 | 4,1900 | 4,2500 | 4,1800 | 4,2400 | 4,2400 | 3.362.386 |
| 01. Sept. 2023 | 4,2100 | 4,2100 | 4,1450 | 4,1700 | 4,1700 | 2.933.843 |
| 31. Aug. 2023 | 4,2200 | 4,2700 | 4,1900 | 4,2000 | 4,2000 | 14.542.476 |
| 30. Aug. 2023 | 4,1800 | 4,2300 | 4,1500 | 4,2000 | 4,2000 | 3.331.327 |
| 29. Aug. 2023 | 4,1200 | 4,1450 | 4,1000 | 4,1400 | 4,1400 | 2.933.464 |
| 28. Aug. 2023 | 4,1000 | 4,1300 | 4,0900 | 4,1200 | 4,1200 | 1.581.992 |
| 25. Aug. 2023 | 4,1000 | 4,1100 | 4,0800 | 4,0900 | 4,0900 | 4.085.596 |
| 24. Aug. 2023 | 4,1600 | 4,1800 | 4,1300 | 4,1300 | 4,1300 | 4.467.786 |
| 23. Aug. 2023 | 4,1600 | 4,2000 | 4,1200 | 4,1200 | 4,1200 | 4.069.276 |
| 22. Aug. 2023 | 4,1000 | 4,1700 | 4,0700 | 4,1400 | 4,1400 | 6.260.419 |
| 21. Aug. 2023 | 4,1300 | 4,1400 | 4,1000 | 4,1200 | 4,1200 | 3.551.449 |
| 18. Aug. 2023 | 4,1500 | 4,1700 | 4,1100 | 4,1300 | 4,1300 | 9.249.694 |
| 17. Aug. 2023 | 4,1200 | 4,1850 | 4,0900 | 4,1700 | 4,1700 | 5.766.190 |
| 16. Aug. 2023 | 4,1600 | 4,2000 | 4,1400 | 4,1600 | 4,1600 | 4.397.041 |
| 15. Aug. 2023 | 4,2500 | 4,2900 | 4,1700 | 4,2000 | 4,2000 | 3.642.251 |
| 14. Aug. 2023 | 4,1200 | 4,3000 | 4,1200 | 4,1800 | 4,1800 | 4.075.852 |
| 11. Aug. 2023 | 4,2200 | 4,2650 | 4,1750 | 4,2000 | 4,2000 | 6.417.550 |
| 10. Aug. 2023 | 4,2100 | 4,2700 | 4,2000 | 4,2300 | 4,2300 | 5.025.351 |
| 09. Aug. 2023 | 4,2400 | 4,2550 | 4,2000 | 4,2100 | 4,2100 | 3.301.874 |
| 08. Aug. 2023 | 4,2900 | 4,2950 | 4,2400 | 4,2700 | 4,2700 | 4.132.973 |
| 07. Aug. 2023 | 4,2600 | 4,3000 | 4,2600 | 4,2800 | 4,2800 | 2.412.959 |
| 04. Aug. 2023 | 4,2500 | 4,2800 | 4,2200 | 4,2500 | 4,2500 | 4.443.381 |
| 03. Aug. 2023 | 4,2800 | 4,3000 | 4,2500 | 4,2800 | 4,2800 | 5.072.072 |
| 02. Aug. 2023 | 4,3000 | 4,3350 | 4,2500 | 4,2900 | 4,2900 | 4.766.459 |
| 01. Aug. 2023 | 4,3800 | 4,3800 | 4,3100 | 4,3400 | 4,3400 | 2.498.146 |
| 31. Juli 2023 | 4,2900 | 4,3750 | 4,2900 | 4,3400 | 4,3400 | 7.042.991 |
| 28. Juli 2023 | 4,3200 | 4,3300 | 4,2500 | 4,3300 | 4,3300 | 3.785.843 |
| 27. Juli 2023 | 4,2900 | 4,3900 | 4,2500 | 4,3700 | 4,3700 | 5.286.103 |
| 26. Juli 2023 | 4,2400 | 4,2700 | 4,2100 | 4,2400 | 4,2400 | 3.477.042 |
| 25. Juli 2023 | 4,2800 | 4,2800 | 4,2200 | 4,2500 | 4,2500 | 2.262.631 |
| 24. Juli 2023 | 4,2400 | 4,2800 | 4,2200 | 4,2700 | 4,2700 | 3.379.125 |
| 21. Juli 2023 | 4,2400 | 4,2500 | 4,1800 | 4,2400 | 4,2400 | 2.866.090 |
| 20. Juli 2023 | 4,3000 | 4,3100 | 4,2300 | 4,2300 | 4,2300 | 4.873.424 |
| 19. Juli 2023 | 4,2100 | 4,2800 | 4,1900 | 4,2500 | 4,2500 | 3.275.186 |
| 18. Juli 2023 | 4,2400 | 4,2500 | 4,2000 | 4,2000 | 4,2000 | 3.125.166 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
