Deutsche Märkte schließen in 7 Stunden 16 Minuten
DAX
15.218,50 +2,31 (+0,02%) Euro Stoxx 50
4.206,54 +10,84 (+0,26%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Gold
1.979,80 +30,20 (+1,55%) EUR/USD
1,0902 +0,0037 (+0,34%) Bitcoin EUR
25.397,16 -428,10 (-1,66%)
The GPT Group (GPT.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEDT
Zeitraum:
23. März 2022 - 23. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. März 2023 | 4,1800 | 4,2400 | 4,1800 | 4,2100 | 4,2100 | 4.954.178 |
| 23. März 2023 | 4,1800 | 4,2400 | 4,1800 | 4,2100 | 4,2100 | 4.954.178 |
| 22. März 2023 | 4,2900 | 4,3000 | 4,2200 | 4,2500 | 4,2500 | 5.260.288 |
| 21. März 2023 | 4,3200 | 4,3350 | 4,2650 | 4,3000 | 4,3000 | 6.294.302 |
| 20. März 2023 | 4,2800 | 4,3600 | 4,2500 | 4,2900 | 4,2900 | 5.924.042 |
| 17. März 2023 | 4,4700 | 4,4950 | 4,3400 | 4,3600 | 4,3600 | 15.497.928 |
| 16. März 2023 | 4,5200 | 4,5500 | 4,5000 | 4,5100 | 4,5100 | 12.465.794 |
| 15. März 2023 | 4,5000 | 4,5700 | 4,4800 | 4,5500 | 4,5500 | 7.822.833 |
| 14. März 2023 | 4,5100 | 4,5300 | 4,3900 | 4,4800 | 4,4800 | 8.561.030 |
| 13. März 2023 | 4,5500 | 4,5900 | 4,4700 | 4,5400 | 4,5400 | 4.394.493 |
| 10. März 2023 | 4,5900 | 4,6300 | 4,5700 | 4,5900 | 4,5900 | 3.479.067 |
| 09. März 2023 | 4,7400 | 4,7400 | 4,6600 | 4,6600 | 4,6600 | 3.517.507 |
| 08. März 2023 | 4,6500 | 4,6800 | 4,6300 | 4,6800 | 4,6800 | 2.878.053 |
| 07. März 2023 | 4,6400 | 4,7150 | 4,6100 | 4,6900 | 4,6900 | 3.295.344 |
| 06. März 2023 | 4,5800 | 4,6850 | 4,5600 | 4,6600 | 4,6600 | 3.071.857 |
| 03. März 2023 | 4,6100 | 4,6200 | 4,5500 | 4,5800 | 4,5800 | 5.515.355 |
| 02. März 2023 | 4,6100 | 4,6100 | 4,5200 | 4,5600 | 4,5600 | 4.761.492 |
| 01. März 2023 | 4,6800 | 4,6900 | 4,6000 | 4,6000 | 4,6000 | 4.064.563 |
| 28. Feb. 2023 | 4,6200 | 4,7100 | 4,6000 | 4,7100 | 4,7100 | 15.372.200 |
| 27. Feb. 2023 | 4,5800 | 4,6000 | 4,5100 | 4,6000 | 4,6000 | 4.752.288 |
| 24. Feb. 2023 | 4,5900 | 4,6400 | 4,5600 | 4,6200 | 4,6200 | 3.772.125 |
| 23. Feb. 2023 | 4,5800 | 4,6150 | 4,5600 | 4,5700 | 4,5700 | 4.118.419 |
| 22. Feb. 2023 | 4,5800 | 4,6600 | 4,5800 | 4,6400 | 4,6400 | 3.299.949 |
| 21. Feb. 2023 | 4,6200 | 4,6700 | 4,5500 | 4,6300 | 4,6300 | 4.965.002 |
| 20. Feb. 2023 | 4,6500 | 4,6800 | 4,5600 | 4,5700 | 4,5700 | 4.161.524 |
| 17. Feb. 2023 | 4,7400 | 4,7400 | 4,6200 | 4,6500 | 4,6500 | 3.593.766 |
| 16. Feb. 2023 | 4,6600 | 4,7600 | 4,6200 | 4,7500 | 4,7500 | 5.631.088 |
| 15. Feb. 2023 | 4,6000 | 4,6500 | 4,5900 | 4,6000 | 4,6000 | 3.506.504 |
| 14. Feb. 2023 | 4,5800 | 4,6100 | 4,5500 | 4,6000 | 4,6000 | 4.038.624 |
| 13. Feb. 2023 | 4,5000 | 4,5400 | 4,4900 | 4,5300 | 4,5300 | 2.874.165 |
| 10. Feb. 2023 | 4,4800 | 4,5200 | 4,4600 | 4,5000 | 4,5000 | 2.751.746 |
| 09. Feb. 2023 | 4,5600 | 4,5850 | 4,4900 | 4,5100 | 4,5100 | 2.769.358 |
| 08. Feb. 2023 | 4,6200 | 4,6400 | 4,5400 | 4,5800 | 4,5800 | 3.716.199 |
| 07. Feb. 2023 | 4,6300 | 4,6400 | 4,5900 | 4,6200 | 4,6200 | 4.776.835 |
| 06. Feb. 2023 | 4,7300 | 4,7300 | 4,6550 | 4,6600 | 4,6600 | 5.504.229 |
| 03. Feb. 2023 | 4,7000 | 4,7650 | 4,7000 | 4,7600 | 4,7600 | 4.414.278 |
| 02. Feb. 2023 | 4,6500 | 4,6800 | 4,6000 | 4,6200 | 4,6200 | 3.387.638 |
| 01. Feb. 2023 | 4,6500 | 4,6800 | 4,5700 | 4,6100 | 4,6100 | 4.884.825 |
| 31. Jan. 2023 | 4,6300 | 4,6350 | 4,5300 | 4,5500 | 4,5500 | 5.534.231 |
| 30. Jan. 2023 | 4,6400 | 4,6600 | 4,5900 | 4,6200 | 4,6200 | 3.541.974 |
| 27. Jan. 2023 | 4,5700 | 4,6350 | 4,5700 | 4,6000 | 4,6000 | 4.085.495 |
| 25. Jan. 2023 | 4,6100 | 4,6200 | 4,5650 | 4,5900 | 4,5900 | 4.553.663 |
| 24. Jan. 2023 | 4,5000 | 4,6100 | 4,4900 | 4,6000 | 4,6000 | 4.970.476 |
| 23. Jan. 2023 | 4,5100 | 4,5100 | 4,4100 | 4,4900 | 4,4900 | 3.450.741 |
| 20. Jan. 2023 | 4,4400 | 4,4950 | 4,4200 | 4,4700 | 4,4700 | 4.530.848 |
| 19. Jan. 2023 | 4,4700 | 4,4900 | 4,4400 | 4,4800 | 4,4800 | 4.092.559 |
| 18. Jan. 2023 | 4,4500 | 4,4800 | 4,4000 | 4,4200 | 4,4200 | 4.467.810 |
| 17. Jan. 2023 | 4,3700 | 4,4500 | 4,3700 | 4,4300 | 4,4300 | 4.157.603 |
| 16. Jan. 2023 | 4,4200 | 4,4600 | 4,3700 | 4,4000 | 4,4000 | 4.832.966 |
| 13. Jan. 2023 | 4,4000 | 4,4200 | 4,3800 | 4,4200 | 4,4200 | 3.146.147 |
| 12. Jan. 2023 | 4,4300 | 4,4400 | 4,3600 | 4,3700 | 4,3700 | 3.223.712 |
| 11. Jan. 2023 | 4,2800 | 4,3500 | 4,2550 | 4,3400 | 4,3400 | 1.813.866 |
| 10. Jan. 2023 | 4,2800 | 4,2900 | 4,2450 | 4,2900 | 4,2900 | 2.156.269 |
| 09. Jan. 2023 | 4,3000 | 4,3200 | 4,2600 | 4,2700 | 4,2700 | 2.168.380 |
| 06. Jan. 2023 | 4,2200 | 4,2500 | 4,1900 | 4,2400 | 4,2400 | 4.281.774 |
| 05. Jan. 2023 | 4,2900 | 4,3400 | 4,2700 | 4,2800 | 4,2800 | 3.394.502 |
| 04. Jan. 2023 | 4,2500 | 4,2600 | 4,2000 | 4,2600 | 4,2600 | 3.111.619 |
| 03. Jan. 2023 | 4,2400 | 4,2600 | 4,1600 | 4,2000 | 4,2000 | 2.303.414 |
| 30. Dez. 2022 | 4,3400 | 4,3400 | 4,2000 | 4,2000 | 4,2000 | 2.709.091 |
| 29. Dez. 2022 | 4,1700 | 4,2450 | 4,1500 | 4,2400 | 4,2400 | 4.514.630 |
| 28. Dez. 2022 | 0.123 Dividende | |||||
| 28. Dez. 2022 | 4,3200 | 4,3400 | 4,2900 | 4,3300 | 4,2070 | 2.683.568 |
| 23. Dez. 2022 | 4,3100 | 4,3400 | 4,2850 | 4,3400 | 4,2167 | 2.423.523 |
| 22. Dez. 2022 | 4,3400 | 4,3500 | 4,2900 | 4,3400 | 4,2167 | 3.454.541 |
| 21. Dez. 2022 | 4,2300 | 4,3600 | 4,2200 | 4,3100 | 4,1876 | 3.882.378 |
| 20. Dez. 2022 | 4,3500 | 4,3600 | 4,1800 | 4,1800 | 4,0613 | 5.029.101 |
| 19. Dez. 2022 | 4,2900 | 4,3600 | 4,2900 | 4,3400 | 4,2167 | 2.282.731 |
| 16. Dez. 2022 | 4,2700 | 4,3900 | 4,2600 | 4,3600 | 4,2361 | 9.132.606 |
| 15. Dez. 2022 | 4,4100 | 4,4100 | 4,3400 | 4,3400 | 4,2167 | 9.597.276 |
| 14. Dez. 2022 | 4,4100 | 4,4300 | 4,3650 | 4,4000 | 4,2750 | 6.256.778 |
| 13. Dez. 2022 | 4,4000 | 4,4200 | 4,3300 | 4,3500 | 4,2264 | 5.724.767 |
| 12. Dez. 2022 | 4,3400 | 4,4000 | 4,3100 | 4,3900 | 4,2653 | 4.699.833 |
| 09. Dez. 2022 | 4,3400 | 4,3650 | 4,2950 | 4,3400 | 4,2167 | 5.909.925 |
| 08. Dez. 2022 | 4,3400 | 4,3450 | 4,2900 | 4,3300 | 4,2070 | 4.043.392 |
| 07. Dez. 2022 | 4,3500 | 4,4000 | 4,3100 | 4,3200 | 4,1973 | 6.209.773 |
| 06. Dez. 2022 | 4,4000 | 4,4100 | 4,3700 | 4,4000 | 4,2750 | 5.393.967 |
| 05. Dez. 2022 | 4,4100 | 4,4250 | 4,3700 | 4,3900 | 4,2653 | 8.027.532 |
| 02. Dez. 2022 | 4,4900 | 4,4900 | 4,3800 | 4,4000 | 4,2750 | 4.517.422 |
| 01. Dez. 2022 | 4,5200 | 4,5500 | 4,4550 | 4,5000 | 4,3722 | 4.944.776 |
| 30. Nov. 2022 | 4,3800 | 4,4800 | 4,3600 | 4,4800 | 4,3527 | 15.932.187 |
| 29. Nov. 2022 | 4,3900 | 4,4000 | 4,3600 | 4,3700 | 4,2459 | 4.912.749 |
| 28. Nov. 2022 | 4,4800 | 4,4850 | 4,3900 | 4,4300 | 4,3042 | 4.616.223 |
| 25. Nov. 2022 | 4,3500 | 4,4500 | 4,3300 | 4,4500 | 4,3236 | 4.092.309 |
| 24. Nov. 2022 | 4,3000 | 4,3600 | 4,2900 | 4,3500 | 4,2264 | 3.817.716 |
| 23. Nov. 2022 | 4,3100 | 4,3200 | 4,2400 | 4,2500 | 4,1293 | 6.152.348 |
| 22. Nov. 2022 | 4,3100 | 4,3400 | 4,2800 | 4,2900 | 4,1681 | 3.894.901 |
| 21. Nov. 2022 | 4,3200 | 4,3650 | 4,3000 | 4,3000 | 4,1779 | 2.503.249 |
| 18. Nov. 2022 | 4,3400 | 4,3650 | 4,2750 | 4,2800 | 4,1584 | 5.348.823 |
| 17. Nov. 2022 | 4,3600 | 4,3600 | 4,2700 | 4,3200 | 4,1973 | 5.665.444 |
| 16. Nov. 2022 | 4,3300 | 4,3900 | 4,3100 | 4,3500 | 4,2264 | 3.600.877 |
| 15. Nov. 2022 | 4,3800 | 4,3850 | 4,3300 | 4,3300 | 4,2070 | 3.212.122 |
| 14. Nov. 2022 | 4,4500 | 4,4700 | 4,3600 | 4,3800 | 4,2556 | 3.261.705 |
| 11. Nov. 2022 | 4,4700 | 4,5000 | 4,4300 | 4,4700 | 4,3430 | 6.462.785 |
| 10. Nov. 2022 | 4,3000 | 4,3300 | 4,2750 | 4,3000 | 4,1779 | 4.523.079 |
| 09. Nov. 2022 | 4,2300 | 4,3300 | 4,2300 | 4,3000 | 4,1779 | 6.750.112 |
| 08. Nov. 2022 | 4,1900 | 4,2300 | 4,1550 | 4,2200 | 4,1001 | 4.564.647 |
| 07. Nov. 2022 | 4,3000 | 4,3200 | 4,1800 | 4,1800 | 4,0613 | 5.290.055 |
| 04. Nov. 2022 | 4,3000 | 4,3300 | 4,2650 | 4,2900 | 4,1681 | 5.601.310 |
| 03. Nov. 2022 | 4,3000 | 4,3500 | 4,2400 | 4,3200 | 4,1973 | 5.085.738 |
| 02. Nov. 2022 | 4,3900 | 4,4100 | 4,3350 | 4,3900 | 4,2653 | 5.179.185 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
