Deutsche Märkte schließen in 7 Stunden 16 Minuten

The GPT Group (GPT.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,2100-0,0400 (-0,94%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
23. März 2022 - 23. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. März 20234,18004,24004,18004,21004,21004.954.178
23. März 20234,18004,24004,18004,21004,21004.954.178
22. März 20234,29004,30004,22004,25004,25005.260.288
21. März 20234,32004,33504,26504,30004,30006.294.302
20. März 20234,28004,36004,25004,29004,29005.924.042
17. März 20234,47004,49504,34004,36004,360015.497.928
16. März 20234,52004,55004,50004,51004,510012.465.794
15. März 20234,50004,57004,48004,55004,55007.822.833
14. März 20234,51004,53004,39004,48004,48008.561.030
13. März 20234,55004,59004,47004,54004,54004.394.493
10. März 20234,59004,63004,57004,59004,59003.479.067
09. März 20234,74004,74004,66004,66004,66003.517.507
08. März 20234,65004,68004,63004,68004,68002.878.053
07. März 20234,64004,71504,61004,69004,69003.295.344
06. März 20234,58004,68504,56004,66004,66003.071.857
03. März 20234,61004,62004,55004,58004,58005.515.355
02. März 20234,61004,61004,52004,56004,56004.761.492
01. März 20234,68004,69004,60004,60004,60004.064.563
28. Feb. 20234,62004,71004,60004,71004,710015.372.200
27. Feb. 20234,58004,60004,51004,60004,60004.752.288
24. Feb. 20234,59004,64004,56004,62004,62003.772.125
23. Feb. 20234,58004,61504,56004,57004,57004.118.419
22. Feb. 20234,58004,66004,58004,64004,64003.299.949
21. Feb. 20234,62004,67004,55004,63004,63004.965.002
20. Feb. 20234,65004,68004,56004,57004,57004.161.524
17. Feb. 20234,74004,74004,62004,65004,65003.593.766
16. Feb. 20234,66004,76004,62004,75004,75005.631.088
15. Feb. 20234,60004,65004,59004,60004,60003.506.504
14. Feb. 20234,58004,61004,55004,60004,60004.038.624
13. Feb. 20234,50004,54004,49004,53004,53002.874.165
10. Feb. 20234,48004,52004,46004,50004,50002.751.746
09. Feb. 20234,56004,58504,49004,51004,51002.769.358
08. Feb. 20234,62004,64004,54004,58004,58003.716.199
07. Feb. 20234,63004,64004,59004,62004,62004.776.835
06. Feb. 20234,73004,73004,65504,66004,66005.504.229
03. Feb. 20234,70004,76504,70004,76004,76004.414.278
02. Feb. 20234,65004,68004,60004,62004,62003.387.638
01. Feb. 20234,65004,68004,57004,61004,61004.884.825
31. Jan. 20234,63004,63504,53004,55004,55005.534.231
30. Jan. 20234,64004,66004,59004,62004,62003.541.974
27. Jan. 20234,57004,63504,57004,60004,60004.085.495
25. Jan. 20234,61004,62004,56504,59004,59004.553.663
24. Jan. 20234,50004,61004,49004,60004,60004.970.476
23. Jan. 20234,51004,51004,41004,49004,49003.450.741
20. Jan. 20234,44004,49504,42004,47004,47004.530.848
19. Jan. 20234,47004,49004,44004,48004,48004.092.559
18. Jan. 20234,45004,48004,40004,42004,42004.467.810
17. Jan. 20234,37004,45004,37004,43004,43004.157.603
16. Jan. 20234,42004,46004,37004,40004,40004.832.966
13. Jan. 20234,40004,42004,38004,42004,42003.146.147
12. Jan. 20234,43004,44004,36004,37004,37003.223.712
11. Jan. 20234,28004,35004,25504,34004,34001.813.866
10. Jan. 20234,28004,29004,24504,29004,29002.156.269
09. Jan. 20234,30004,32004,26004,27004,27002.168.380
06. Jan. 20234,22004,25004,19004,24004,24004.281.774
05. Jan. 20234,29004,34004,27004,28004,28003.394.502
04. Jan. 20234,25004,26004,20004,26004,26003.111.619
03. Jan. 20234,24004,26004,16004,20004,20002.303.414
30. Dez. 20224,34004,34004,20004,20004,20002.709.091
29. Dez. 20224,17004,24504,15004,24004,24004.514.630
28. Dez. 20220.123 Dividende
28. Dez. 20224,32004,34004,29004,33004,20702.683.568
23. Dez. 20224,31004,34004,28504,34004,21672.423.523
22. Dez. 20224,34004,35004,29004,34004,21673.454.541
21. Dez. 20224,23004,36004,22004,31004,18763.882.378
20. Dez. 20224,35004,36004,18004,18004,06135.029.101
19. Dez. 20224,29004,36004,29004,34004,21672.282.731
16. Dez. 20224,27004,39004,26004,36004,23619.132.606
15. Dez. 20224,41004,41004,34004,34004,21679.597.276
14. Dez. 20224,41004,43004,36504,40004,27506.256.778
13. Dez. 20224,40004,42004,33004,35004,22645.724.767
12. Dez. 20224,34004,40004,31004,39004,26534.699.833
09. Dez. 20224,34004,36504,29504,34004,21675.909.925
08. Dez. 20224,34004,34504,29004,33004,20704.043.392
07. Dez. 20224,35004,40004,31004,32004,19736.209.773
06. Dez. 20224,40004,41004,37004,40004,27505.393.967
05. Dez. 20224,41004,42504,37004,39004,26538.027.532
02. Dez. 20224,49004,49004,38004,40004,27504.517.422
01. Dez. 20224,52004,55004,45504,50004,37224.944.776
30. Nov. 20224,38004,48004,36004,48004,352715.932.187
29. Nov. 20224,39004,40004,36004,37004,24594.912.749
28. Nov. 20224,48004,48504,39004,43004,30424.616.223
25. Nov. 20224,35004,45004,33004,45004,32364.092.309
24. Nov. 20224,30004,36004,29004,35004,22643.817.716
23. Nov. 20224,31004,32004,24004,25004,12936.152.348
22. Nov. 20224,31004,34004,28004,29004,16813.894.901
21. Nov. 20224,32004,36504,30004,30004,17792.503.249
18. Nov. 20224,34004,36504,27504,28004,15845.348.823
17. Nov. 20224,36004,36004,27004,32004,19735.665.444
16. Nov. 20224,33004,39004,31004,35004,22643.600.877
15. Nov. 20224,38004,38504,33004,33004,20703.212.122
14. Nov. 20224,45004,47004,36004,38004,25563.261.705
11. Nov. 20224,47004,50004,43004,47004,34306.462.785
10. Nov. 20224,30004,33004,27504,30004,17794.523.079
09. Nov. 20224,23004,33004,23004,30004,17796.750.112
08. Nov. 20224,19004,23004,15504,22004,10014.564.647
07. Nov. 20224,30004,32004,18004,18004,06135.290.055
04. Nov. 20224,30004,33004,26504,29004,16815.601.310
03. Nov. 20224,30004,35004,24004,32004,19735.085.738
02. Nov. 20224,39004,41004,33504,39004,26535.179.185
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...