Deutsche Märkte schließen in 5 Stunden 8 Minuten

GQG Partners Inc. (GQG.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,4900-0,0200 (-0,80%)
Börsenschluss: 04:10PM AEST
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 20242,51002,51002,51002,51002,5100-
08. Mai 20240.032747 Dividende
07. Mai 20242,52002,57502,48002,51002,47733.610.879
06. Mai 20242,50002,53002,46002,50002,46741.597.490
03. Mai 20242,36002,49002,36002,48002,44762.674.971
02. Mai 20242,32002,38002,32002,35002,31931.304.723
01. Mai 20242,27002,31002,25002,31002,27995.229.610
30. Apr. 20242,39002,41002,30002,30002,27001.439.448
29. Apr. 20242,43002,44002,33002,35002,31931.241.420
26. Apr. 20242,40002,46002,38002,40002,36873.925.106
24. Apr. 20242,36002,43002,35002,38002,34895.903.021
23. Apr. 20242,27002,35002,27002,35002,31939.284.825
22. Apr. 20242,29002,29002,21002,27002,24042.049.319
19. Apr. 20242,35002,38002,27002,30002,27001.536.865
18. Apr. 20242,32002,39002,32002,39002,3588853.900
17. Apr. 20242,26002,35002,23002,33002,29961.286.380
16. Apr. 20242,29002,29502,25502,27002,2404977.823
15. Apr. 20242,43002,43002,29002,31002,27991.354.893
12. Apr. 20242,40002,44502,40002,41002,37862.005.422
11. Apr. 20242,39002,41502,37002,40002,36871.141.336
10. Apr. 20242,42002,43002,39002,43002,39833.144.007
09. Apr. 20242,47002,48002,39002,40002,36871.912.245
08. Apr. 20242,36002,56002,36002,44002,40826.570.451
05. Apr. 20242,22002,30002,20002,29002,26014.421.799
04. Apr. 20242,22002,22002,18002,20002,1713727.521
03. Apr. 20242,22002,22002,16002,22002,1910836.184
02. Apr. 20242,24002,26002,21002,23002,2009495.196
28. März 20242,26002,26002,22002,24002,21081.688.557
27. März 20242,22002,26002,18002,25002,22061.588.379
26. März 20242,24002,24002,17002,19002,16142.734.937
25. März 20242,23002,27002,23002,23002,20092.247.408
22. März 20242,27002,27002,23002,23002,2009949.936
21. März 20242,24002,31002,24002,25002,22062.268.636
20. März 20242,11002,24002,09002,24002,21082.180.177
19. März 20242,09002,14002,05502,11002,08253.174.824
18. März 20242,08002,11002,07002,08002,05291.360.667
15. März 20242,09002,09002,03002,07002,04302.869.196
14. März 20242,11002,13002,06002,09002,06271.838.151
13. März 20242,10002,13002,07002,10002,07261.489.467
12. März 20242,13002,14502,07502,09002,06275.455.775
11. März 20242,19002,20002,12002,14002,11212.544.302
08. März 20242,20002,24502,18502,20002,1713121.234.652
07. März 20242,30002,33002,16502,24002,21082.197.930
06. März 20242,21002,21002,12002,18002,15162.048.960
05. März 20242,25002,25002,16502,20002,17132.945.853
04. März 20242,27002,31002,22002,24002,21081.942.825
01. März 20242,21002,28002,20002,26002,23052.769.695
29. Feb. 20242,20002,22002,16002,19002,1614947.474
28. Feb. 20242,23002,23002,18002,20002,1713714.772
27. Feb. 20242,16002,21002,13002,18002,15161.696.885
26. Feb. 20242,14002,16002,11002,15002,12192.634.537
23. Feb. 20242,14002,14002,08002,13002,10221.754.134
22. Feb. 20242,11002,19002,09002,10002,07263.197.678
21. Feb. 20242,10002,13002,07002,09002,06271.491.667
21. Feb. 20240.028065 Dividende
20. Feb. 20242,17002,18002,10002,11002,0548845.742
19. Feb. 20242,25002,26002,17002,17002,11322.137.771
16. Feb. 20242,18002,34002,16002,20002,14246.059.443
15. Feb. 20242,08002,15002,04002,13002,07421.591.968
14. Feb. 20242,05002,06501,98002,03001,97691.005.560
13. Feb. 20242,08002,11002,06002,07002,0158876.796
12. Feb. 20242,14002,15002,08502,10002,0450538.148
09. Feb. 20242,15002,20002,08002,14002,08404.039.497
08. Feb. 20242,13002,20002,11002,15002,09373.375.773
07. Feb. 20242,06002,12002,02002,11002,05484.534.736
06. Feb. 20241,94001,98501,89001,96501,91363.569.983
05. Feb. 20241,88001,91501,85501,91001,86001.324.583
02. Feb. 20241,88001,90001,85001,88001,83081.521.166
01. Feb. 20241,85001,87501,83501,85501,8064921.940
31. Jan. 20241,85501,89001,84501,88001,83081.886.179
30. Jan. 20241,89001,89001,85001,86001,81132.575.158
29. Jan. 20241,81001,88501,81001,87001,82112.416.108
25. Jan. 20241,77001,80251,75001,79001,7431637.825
24. Jan. 20241,76001,78001,75501,77501,7285844.941
23. Jan. 20241,73001,77501,72001,77501,7285550.170
22. Jan. 20241,73001,74001,70501,71501,6701458.054
19. Jan. 20241,74001,75501,71001,71001,6652799.999
18. Jan. 20241,76001,76001,72001,72501,6798659.731
17. Jan. 20241,74501,76001,73501,74001,6945973.706
16. Jan. 20241,76501,78501,73501,75501,70911.552.131
15. Jan. 20241,78501,80001,76501,78001,7334296.674
12. Jan. 20241,79001,81001,75751,77501,7285584.547
11. Jan. 20241,74001,81001,74001,79001,74311.600.468
10. Jan. 20241,70001,75001,69001,75001,7042803.477
09. Jan. 20241,70501,70501,68501,69501,65062.358.399
08. Jan. 20241,70501,71001,66501,68001,63601.704.853
05. Jan. 20241,66001,67001,64501,66001,61662.087.451
04. Jan. 20241,67001,67001,64001,65001,60682.625.137
03. Jan. 20241,69001,69501,66501,67501,6312947.023
02. Jan. 20241,71001,71001,66001,69001,6458391.428
29. Dez. 20231,74001,74501,70001,70501,6604856.092
28. Dez. 20231,73001,76001,71001,73501,6896731.100
27. Dez. 20231,65001,72501,65001,72001,67501.641.938
22. Dez. 20231,61001,65501,60001,64501,60191.406.271
21. Dez. 20231,68001,68001,58001,62001,57762.222.321
20. Dez. 20231,68001,72501,66501,70501,66041.756.389
19. Dez. 20231,62001,68001,61001,68001,63601.957.170
18. Dez. 20231,63001,63001,58501,61001,56791.071.497
15. Dez. 20231,59001,65001,59001,61501,57271.766.363
14. Dez. 20231,54001,60501,53001,60501,56301.629.994
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...