Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.317,42 +231,62 (+0,61%) Gold
2.351,90 +9,40 (+0,40%) EUR/USD
1,0696 -0,0037 (-0,34%) Bitcoin EUR
59.826,25 -664,37 (-1,10%)
The GPT Group (GPT.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 4,1600 | 4,1900 | 4,0950 | 4,1200 | 4,1200 | 5.319.749 |
| 24. Apr. 2024 | 4,2500 | 4,2700 | 4,1750 | 4,2100 | 4,2100 | 4.041.188 |
| 23. Apr. 2024 | 4,2500 | 4,3200 | 4,2200 | 4,2200 | 4,2200 | 3.270.836 |
| 22. Apr. 2024 | 4,1800 | 4,2400 | 4,1700 | 4,2000 | 4,2000 | 3.169.553 |
| 19. Apr. 2024 | 4,1400 | 4,1600 | 4,0400 | 4,1500 | 4,1500 | 9.643.797 |
| 18. Apr. 2024 | 4,1100 | 4,2100 | 4,1100 | 4,1800 | 4,1800 | 5.074.079 |
| 17. Apr. 2024 | 4,1500 | 4,1900 | 4,1150 | 4,1400 | 4,1400 | 3.380.581 |
| 16. Apr. 2024 | 4,1600 | 4,1800 | 4,1100 | 4,1400 | 4,1400 | 3.570.630 |
| 15. Apr. 2024 | 4,2200 | 4,2500 | 4,1900 | 4,2100 | 4,2100 | 3.663.105 |
| 12. Apr. 2024 | 4,2800 | 4,2900 | 4,2400 | 4,2400 | 4,2400 | 5.196.900 |
| 11. Apr. 2024 | 4,2800 | 4,3300 | 4,2500 | 4,2900 | 4,2900 | 5.670.276 |
| 10. Apr. 2024 | 4,4000 | 4,4500 | 4,3800 | 4,4400 | 4,4400 | 3.557.741 |
| 09. Apr. 2024 | 4,3900 | 4,3900 | 4,3500 | 4,3700 | 4,3700 | 2.732.235 |
| 08. Apr. 2024 | 4,3900 | 4,4300 | 4,3650 | 4,3900 | 4,3900 | 4.288.944 |
| 05. Apr. 2024 | 4,3500 | 4,4200 | 4,3400 | 4,3800 | 4,3800 | 3.627.551 |
| 04. Apr. 2024 | 4,3200 | 4,3950 | 4,3000 | 4,3900 | 4,3900 | 3.646.679 |
| 03. Apr. 2024 | 4,4500 | 4,4800 | 4,2900 | 4,2900 | 4,2900 | 7.988.385 |
| 02. Apr. 2024 | 4,4900 | 4,5700 | 4,4900 | 4,5100 | 4,5100 | 5.086.551 |
| 28. März 2024 | 4,5500 | 4,6300 | 4,5400 | 4,5700 | 4,5700 | 5.568.518 |
| 27. März 2024 | 4,4900 | 4,5000 | 4,4650 | 4,4900 | 4,4900 | 1.899.512 |
| 26. März 2024 | 4,5100 | 4,5300 | 4,4600 | 4,4900 | 4,4900 | 3.887.421 |
| 25. März 2024 | 4,4900 | 4,5800 | 4,4800 | 4,5500 | 4,5500 | 2.611.828 |
| 22. März 2024 | 4,5000 | 4,5350 | 4,4800 | 4,5000 | 4,5000 | 4.462.553 |
| 21. März 2024 | 4,5100 | 4,5400 | 4,4400 | 4,5000 | 4,5000 | 8.764.964 |
| 20. März 2024 | 4,4200 | 4,4400 | 4,4100 | 4,4300 | 4,4300 | 5.387.933 |
| 19. März 2024 | 4,3500 | 4,3850 | 4,3100 | 4,3800 | 4,3800 | 3.345.553 |
| 18. März 2024 | 4,3500 | 4,4100 | 4,3300 | 4,3300 | 4,3300 | 5.139.735 |
| 15. März 2024 | 4,3000 | 4,4200 | 4,2800 | 4,4100 | 4,4100 | 13.150.738 |
| 14. März 2024 | 4,3600 | 4,4250 | 4,3400 | 4,3400 | 4,3400 | 5.871.945 |
| 13. März 2024 | 4,4000 | 4,4850 | 4,3900 | 4,4200 | 4,4200 | 5.282.515 |
| 12. März 2024 | 4,4000 | 4,5300 | 4,4000 | 4,4300 | 4,4300 | 4.433.403 |
| 11. März 2024 | 4,4300 | 4,4500 | 4,3700 | 4,4200 | 4,4200 | 4.167.194 |
| 08. März 2024 | 4,3800 | 4,4900 | 4,3800 | 4,4600 | 4,4600 | 2.947.985 |
| 07. März 2024 | 4,3900 | 4,4350 | 4,3600 | 4,4000 | 4,4000 | 5.743.269 |
| 06. März 2024 | 4,3200 | 4,3600 | 4,3000 | 4,3600 | 4,3600 | 4.797.240 |
| 05. März 2024 | 4,3300 | 4,3450 | 4,2650 | 4,2700 | 4,2700 | 6.446.244 |
| 04. März 2024 | 4,3100 | 4,3850 | 4,3100 | 4,3400 | 4,3400 | 2.836.684 |
| 01. März 2024 | 4,3500 | 4,3500 | 4,2400 | 4,2900 | 4,2900 | 4.167.319 |
| 29. Feb. 2024 | 4,3400 | 4,3600 | 4,2800 | 4,3500 | 4,3500 | 7.946.335 |
| 28. Feb. 2024 | 4,3800 | 4,3800 | 4,2850 | 4,3400 | 4,3400 | 3.459.970 |
| 27. Feb. 2024 | 4,3200 | 4,3300 | 4,2650 | 4,3100 | 4,3100 | 3.133.521 |
| 26. Feb. 2024 | 4,3900 | 4,4000 | 4,2900 | 4,3100 | 4,3100 | 3.787.486 |
| 23. Feb. 2024 | 4,3700 | 4,4000 | 4,3300 | 4,3300 | 4,3300 | 2.563.446 |
| 22. Feb. 2024 | 4,4100 | 4,4100 | 4,3150 | 4,3400 | 4,3400 | 3.079.464 |
| 21. Feb. 2024 | 4,4300 | 4,4400 | 4,3450 | 4,3900 | 4,3900 | 5.355.980 |
| 20. Feb. 2024 | 4,4600 | 4,4900 | 4,3800 | 4,4100 | 4,4100 | 4.552.884 |
| 19. Feb. 2024 | 4,5500 | 4,6000 | 4,2800 | 4,3400 | 4,3400 | 5.905.429 |
| 16. Feb. 2024 | 4,6400 | 4,6400 | 4,5400 | 4,5500 | 4,5500 | 3.339.333 |
| 15. Feb. 2024 | 4,4400 | 4,5700 | 4,4200 | 4,5600 | 4,5600 | 5.852.151 |
| 14. Feb. 2024 | 4,3900 | 4,4650 | 4,3600 | 4,4400 | 4,4400 | 2.773.986 |
| 13. Feb. 2024 | 4,5700 | 4,6100 | 4,5300 | 4,5300 | 4,5300 | 1.795.013 |
| 12. Feb. 2024 | 4,5600 | 4,5600 | 4,5200 | 4,5400 | 4,5400 | 1.537.363 |
| 09. Feb. 2024 | 4,5300 | 4,5700 | 4,5150 | 4,5500 | 4,5500 | 2.803.294 |
| 08. Feb. 2024 | 4,5600 | 4,6200 | 4,5200 | 4,5300 | 4,5300 | 3.005.170 |
| 07. Feb. 2024 | 4,4500 | 4,5600 | 4,4500 | 4,5400 | 4,5400 | 4.247.837 |
| 06. Feb. 2024 | 4,4100 | 4,4400 | 4,3500 | 4,4200 | 4,4200 | 5.216.331 |
| 05. Feb. 2024 | 4,5400 | 4,5700 | 4,5000 | 4,5100 | 4,5100 | 3.125.156 |
| 02. Feb. 2024 | 4,5800 | 4,6600 | 4,5800 | 4,6400 | 4,6400 | 3.698.788 |
| 01. Feb. 2024 | 4,6000 | 4,6200 | 4,5200 | 4,5300 | 4,5300 | 3.596.568 |
| 31. Jan. 2024 | 4,5200 | 4,6600 | 4,4800 | 4,6600 | 4,6600 | 6.963.467 |
| 30. Jan. 2024 | 4,5000 | 4,5300 | 4,4700 | 4,5200 | 4,5200 | 4.321.942 |
| 29. Jan. 2024 | 4,4700 | 4,4800 | 4,4300 | 4,4700 | 4,4700 | 3.931.011 |
| 25. Jan. 2024 | 4,4600 | 4,4600 | 4,3600 | 4,4100 | 4,4100 | 4.577.733 |
| 24. Jan. 2024 | 4,3500 | 4,4500 | 4,3200 | 4,4500 | 4,4500 | 3.575.695 |
| 23. Jan. 2024 | 4,4100 | 4,4300 | 4,3500 | 4,3600 | 4,3600 | 4.083.052 |
| 22. Jan. 2024 | 4,3900 | 4,4200 | 4,3500 | 4,4000 | 4,4000 | 5.606.449 |
| 19. Jan. 2024 | 4,3500 | 4,3900 | 4,3200 | 4,3600 | 4,3600 | 3.795.731 |
| 18. Jan. 2024 | 4,3600 | 4,3800 | 4,3000 | 4,3100 | 4,3100 | 9.103.660 |
| 17. Jan. 2024 | 4,5200 | 4,5500 | 4,4200 | 4,4400 | 4,4400 | 5.535.622 |
| 16. Jan. 2024 | 4,6000 | 4,6200 | 4,5400 | 4,5400 | 4,5400 | 3.461.347 |
| 15. Jan. 2024 | 4,6000 | 4,6600 | 4,6000 | 4,6250 | 4,6250 | 391.798 |
| 12. Jan. 2024 | 4,5900 | 4,6850 | 4,5700 | 4,6500 | 4,6500 | 3.610.192 |
| 11. Jan. 2024 | 4,6600 | 4,6700 | 4,5900 | 4,6200 | 4,6200 | 4.074.615 |
| 10. Jan. 2024 | 4,5400 | 4,6000 | 4,5200 | 4,6000 | 4,6000 | 3.025.702 |
| 09. Jan. 2024 | 4,5500 | 4,5500 | 4,5200 | 4,5200 | 4,5200 | 2.291.731 |
| 08. Jan. 2024 | 4,4700 | 4,5100 | 4,4550 | 4,4800 | 4,4800 | 1.634.332 |
| 05. Jan. 2024 | 4,4500 | 4,5200 | 4,4200 | 4,4800 | 4,4800 | 1.848.608 |
| 04. Jan. 2024 | 4,5200 | 4,5200 | 4,4700 | 4,4700 | 4,4700 | 3.292.498 |
| 03. Jan. 2024 | 4,5700 | 4,5900 | 4,5100 | 4,5100 | 4,5100 | 2.429.933 |
| 02. Jan. 2024 | 4,6100 | 4,6650 | 4,5800 | 4,6000 | 4,6000 | 2.051.437 |
| 29. Dez. 2023 | 4,6900 | 4,6900 | 4,6300 | 4,6400 | 4,6400 | 3.175.450 |
| 28. Dez. 2023 | 4,7100 | 4,7200 | 4,6100 | 4,6600 | 4,6600 | 3.492.924 |
| 28. Dez. 2023 | 0.125 Dividende | |||||
| 27. Dez. 2023 | 4,7100 | 4,7300 | 4,6700 | 4,7200 | 4,5950 | 2.510.831 |
| 22. Dez. 2023 | 4,6100 | 4,6700 | 4,5700 | 4,6500 | 4,5269 | 3.131.647 |
| 21. Dez. 2023 | 4,6000 | 4,6450 | 4,5500 | 4,6000 | 4,4782 | 4.824.841 |
| 20. Dez. 2023 | 4,5200 | 4,6200 | 4,5100 | 4,6100 | 4,4879 | 4.023.787 |
| 19. Dez. 2023 | 4,5200 | 4,5900 | 4,5000 | 4,5000 | 4,3808 | 4.692.478 |
| 18. Dez. 2023 | 4,6300 | 4,6400 | 4,5300 | 4,5300 | 4,4100 | 3.948.166 |
| 15. Dez. 2023 | 4,6700 | 4,6800 | 4,6000 | 4,6300 | 4,5074 | 15.419.951 |
| 14. Dez. 2023 | 4,5200 | 4,6500 | 4,4500 | 4,6500 | 4,5269 | 10.598.135 |
| 13. Dez. 2023 | 4,3300 | 4,3850 | 4,3100 | 4,3700 | 4,2543 | 3.958.585 |
| 12. Dez. 2023 | 4,3400 | 4,3700 | 4,3000 | 4,3200 | 4,2056 | 6.145.401 |
| 11. Dez. 2023 | 4,3600 | 4,3700 | 4,3000 | 4,3300 | 4,2153 | 4.171.833 |
| 08. Dez. 2023 | 4,3000 | 4,3300 | 4,2600 | 4,3300 | 4,2153 | 4.214.642 |
| 07. Dez. 2023 | 4,3200 | 4,3400 | 4,2900 | 4,3000 | 4,1861 | 5.068.793 |
| 06. Dez. 2023 | 4,1600 | 4,3000 | 4,1250 | 4,2900 | 4,1764 | 5.965.101 |
| 05. Dez. 2023 | 4,1800 | 4,2050 | 4,1350 | 4,1500 | 4,0401 | 5.589.763 |
| 04. Dez. 2023 | 4,1600 | 4,2300 | 4,1300 | 4,2000 | 4,0888 | 6.011.930 |
| 01. Dez. 2023 | 4,1000 | 4,1100 | 4,0700 | 4,1000 | 3,9914 | 3.723.329 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
