Deutsche Märkte geschlossen

The GPT Group (GPT.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,4000-0,1000 (-2,22%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20224,49004,49004,38004,40004,40003.979.358
02. Dez. 20224,49004,49004,38004,40004,40004.517.422
01. Dez. 20224,52004,55004,45504,50004,50004.944.776
30. Nov. 20224,38004,48004,36004,48004,480015.932.187
29. Nov. 20224,39004,40004,36004,37004,37004.912.749
28. Nov. 20224,48004,48504,39004,43004,43004.616.223
25. Nov. 20224,35004,45004,33004,45004,45004.092.309
24. Nov. 20224,30004,36004,29004,35004,35003.817.716
23. Nov. 20224,31004,32004,24004,25004,25006.152.348
22. Nov. 20224,31004,34004,28004,29004,29003.894.901
21. Nov. 20224,32004,36504,30004,30004,30002.503.249
18. Nov. 20224,34004,36504,27504,28004,28005.348.823
17. Nov. 20224,36004,36004,27004,32004,32005.665.444
16. Nov. 20224,33004,39004,31004,35004,35003.600.877
15. Nov. 20224,38004,38504,33004,33004,33003.212.122
14. Nov. 20224,45004,47004,36004,38004,38003.261.705
11. Nov. 20224,47004,50004,43004,47004,47006.462.785
10. Nov. 20224,30004,33004,27504,30004,30004.523.079
09. Nov. 20224,23004,33004,23004,30004,30006.750.112
08. Nov. 20224,19004,23004,15504,22004,22004.564.647
07. Nov. 20224,30004,32004,18004,18004,18005.290.055
04. Nov. 20224,30004,33004,26504,29004,29005.601.310
03. Nov. 20224,30004,35004,24004,32004,32005.085.738
02. Nov. 20224,39004,41004,33504,39004,39005.179.185
01. Nov. 20224,34004,42004,29004,42004,42005.986.161
31. Okt. 20224,32004,33004,24004,31004,31007.337.874
28. Okt. 20224,17004,23504,17004,22004,22005.493.568
27. Okt. 20224,14004,20004,12004,16004,16005.845.594
26. Okt. 20224,06004,17004,04004,15004,15005.553.496
25. Okt. 20223,98004,06003,97004,03004,03004.496.297
24. Okt. 20224,02004,02003,95003,95003,95004.046.525
21. Okt. 20223,97004,01003,95003,95003,95003.028.251
20. Okt. 20223,96004,02003,94004,00004,00004.107.835
19. Okt. 20224,05004,08004,00004,03004,03004.482.329
18. Okt. 20223,94004,05003,92004,03004,03004.764.040
17. Okt. 20223,88003,92003,87003,88003,88002.495.460
14. Okt. 20223,91003,95003,88003,92003,92004.318.680
13. Okt. 20223,86003,88003,82003,85003,85003.400.603
12. Okt. 20223,87003,93003,86003,92003,92003.697.936
11. Okt. 20223,86003,90003,83003,84003,84004.151.678
10. Okt. 20223,86003,88003,82003,87003,87003.159.886
07. Okt. 20223,93003,97003,90503,93003,93003.299.559
06. Okt. 20223,96004,03003,96004,02004,02005.936.068
05. Okt. 20224,14004,14004,00004,03004,03007.472.781
04. Okt. 20223,93004,07003,92004,06004,06006.208.907
03. Okt. 20223,83003,89003,82003,88003,88003.869.277
30. Sept. 20223,75003,85003,73003,83003,830012.430.519
29. Sept. 20223,81003,86003,81003,82003,82005.298.634
28. Sept. 20223,69003,75503,68003,75003,75005.582.052
27. Sept. 20223,77003,81003,70003,74003,74007.970.487
26. Sept. 20223,84003,92503,82003,82003,82005.817.045
23. Sept. 20223,95003,96003,84003,89003,89006.495.644
21. Sept. 20224,06004,12004,02004,03004,03005.614.763
20. Sept. 20224,14004,19004,12004,12004,12004.070.588
19. Sept. 20224,09004,16004,08004,13004,13004.552.934
16. Sept. 20224,02004,05003,98004,04004,040012.725.044
15. Sept. 20224,11004,13004,06004,08004,08007.962.188
14. Sept. 20224,12004,17004,06004,10004,10004.443.755
13. Sept. 20224,25004,26004,21004,24004,24004.382.163
12. Sept. 20224,25004,26004,21004,22004,22002.427.494
09. Sept. 20224,26004,27004,18504,22004,22005.173.868
08. Sept. 20224,16004,27004,16004,27004,27005.573.684
07. Sept. 20224,17004,17504,09004,14004,14004.406.320
06. Sept. 20224,22004,24004,15004,18004,18004.467.615
05. Sept. 20224,26004,27004,19004,19004,19003.433.359
02. Sept. 20224,20004,27004,16504,23004,23004.024.689
01. Sept. 20224,12004,19004,05504,12004,12004.768.504
31. Aug. 20224,21004,26004,17004,21004,210015.923.770
30. Aug. 20224,12004,20504,11004,17004,17005.106.137
30. Aug. 20220.01 Dividende
29. Aug. 20224,13004,15004,09004,13004,12003.321.937
26. Aug. 20224,23004,26504,21004,24004,22972.527.941
25. Aug. 20224,18004,24004,16004,22004,20983.038.072
24. Aug. 20224,17004,19004,13004,16004,14993.589.132
23. Aug. 20224,15004,19004,14004,14004,13003.839.903
22. Aug. 20224,21004,24004,19004,20004,18982.636.946
19. Aug. 20224,30004,31004,24004,26004,24973.236.471
18. Aug. 20224,35004,36004,26504,30004,28963.731.631
18. Aug. 20220.127 Dividende
17. Aug. 20224,41004,47004,39004,47004,33253.986.420
16. Aug. 20224,48004,53004,41004,41004,27435.872.621
15. Aug. 20224,45004,56504,42004,53004,39067.650.142
12. Aug. 20224,34004,36004,29004,30004,16773.706.264
11. Aug. 20224,37004,40004,34004,39004,25494.313.312
10. Aug. 20224,28004,34004,28004,32004,18714.748.535
09. Aug. 20224,34004,35504,29504,33004,19686.387.335
08. Aug. 20224,35004,36504,29004,30004,16774.937.833
05. Aug. 20224,45004,47004,36004,38004,24534.840.126
04. Aug. 20224,40004,43004,37004,43004,29375.999.895
03. Aug. 20224,35004,40004,31004,36004,22595.320.243
02. Aug. 20224,53004,53004,35004,36004,22598.218.602
01. Aug. 20224,48004,56004,47004,53004,39066.154.363
29. Juli 20224,56004,57004,46504,55004,41009.746.334
28. Juli 20224,47004,49004,42004,46004,32284.753.275
27. Juli 20224,47004,48004,42004,46004,32283.753.510
26. Juli 20224,43004,47004,42004,45004,31313.208.582
25. Juli 20224,48004,51004,43004,44004,30344.277.034
22. Juli 20224,44004,54004,44004,50004,36167.271.757
21. Juli 20224,49004,51004,39504,42004,28408.187.049
20. Juli 20224,47004,51004,39004,51004,37137.365.199
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...