Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.703,50 +4.879,05 (+8,90%)
HiTech Group Australia Limited (HIT.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:49PM AEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 02. Mai 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 01. Mai 2024 | 1,9600 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 14.253 |
| 30. Apr. 2024 | 1,9800 | 1,9800 | 1,9600 | 1,9600 | 1,9600 | 6.961 |
| 29. Apr. 2024 | 2,0000 | 2,0600 | 1,9600 | 1,9600 | 1,9600 | 25.035 |
| 26. Apr. 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 2.375 |
| 24. Apr. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 23. Apr. 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0600 | 2,0600 | 1.449 |
| 22. Apr. 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0600 | 2,0600 | 14.799 |
| 19. Apr. 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | - |
| 18. Apr. 2024 | 1,9750 | 1,9750 | 1,9700 | 1,9750 | 1,9750 | 7.391 |
| 17. Apr. 2024 | 1,9850 | 1,9850 | 1,9750 | 1,9750 | 1,9750 | 2.603 |
| 16. Apr. 2024 | 1,9850 | 1,9900 | 1,9850 | 1,9850 | 1,9850 | 10.895 |
| 15. Apr. 2024 | 1,9750 | 2,0400 | 1,9750 | 2,0000 | 2,0000 | 8.736 |
| 12. Apr. 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 9.029 |
| 11. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 10. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 09. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 08. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 7.428 |
| 05. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 35 |
| 04. Apr. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1.000 |
| 03. Apr. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 02. Apr. 2024 | 1,9600 | 1,9650 | 1,9600 | 1,9600 | 1,9600 | 10.800 |
| 28. März 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9500 | 1,9500 | 17.316 |
| 27. März 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9600 | 1,9600 | 1.875 |
| 26. März 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 18.065 |
| 25. März 2024 | 2,0200 | 2,0500 | 1,9300 | 1,9800 | 1,9800 | 34.032 |
| 22. März 2024 | 2,0500 | 2,0500 | 2,0200 | 2,0200 | 2,0200 | 12.383 |
| 21. März 2024 | 2,0500 | 2,0500 | 2,0100 | 2,0100 | 2,0100 | 28.019 |
| 20. März 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 8.643 |
| 19. März 2024 | 2,0700 | 2,0700 | 2,0600 | 2,0600 | 2,0600 | 2.956 |
| 18. März 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 2,0600 | 8.735 |
| 15. März 2024 | 2,0900 | 2,0900 | 2,0800 | 2,0800 | 2,0800 | 58 |
| 14. März 2024 | 2,0800 | 2,0800 | 2,0700 | 2,0700 | 2,0700 | 452 |
| 13. März 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 12. März 2024 | 2,1300 | 2,1300 | 2,0800 | 2,0800 | 2,0800 | 11.161 |
| 11. März 2024 | 2,1300 | 2,1300 | 2,0900 | 2,0900 | 2,0900 | 2.971 |
| 08. März 2024 | 2,1200 | 2,1300 | 2,1200 | 2,1300 | 2,1300 | 4.497 |
| 07. März 2024 | 2,0800 | 2,1300 | 2,0800 | 2,1300 | 2,1300 | 6.084 |
| 06. März 2024 | 2,0900 | 2,0900 | 2,0800 | 2,0800 | 2,0800 | 1.478 |
| 05. März 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 4.006 |
| 04. März 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 04. März 2024 | 0.05 Dividende | |||||
| 01. März 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0200 | 483 |
| 29. Feb. 2024 | 2,1500 | 2,1600 | 2,1100 | 2,1600 | 2,1078 | 3.832 |
| 28. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9907 | 151 |
| 27. Feb. 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 1,9907 | 21.194 |
| 26. Feb. 2024 | 2,0500 | 2,0500 | 2,0000 | 2,0200 | 1,9712 | 59.008 |
| 23. Feb. 2024 | 2,0700 | 2,0700 | 2,0500 | 2,0500 | 2,0005 | 7.980 |
| 22. Feb. 2024 | 2,1400 | 2,1400 | 2,0400 | 2,1100 | 2,0590 | 27.430 |
| 21. Feb. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1176 | 4.500 |
| 20. Feb. 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1700 | 2,1176 | 6.589 |
| 19. Feb. 2024 | 2,1900 | 2,3100 | 2,1900 | 2,2500 | 2,1957 | 8.534 |
| 16. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0493 | 288 |
| 15. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0493 | - |
| 14. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0493 | 8.503 |
| 13. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0493 | - |
| 12. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0493 | 8.670 |
| 09. Feb. 2024 | 2,1400 | 2,1400 | 2,0700 | 2,0700 | 2,0200 | 21.255 |
| 08. Feb. 2024 | 2,1800 | 2,1800 | 2,1700 | 2,1700 | 2,1176 | 6.233 |
| 07. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1273 | - |
| 06. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1273 | - |
| 05. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1273 | 429 |
| 02. Feb. 2024 | 2,1700 | 2,2000 | 2,1700 | 2,1800 | 2,1273 | 10.207 |
| 01. Feb. 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1078 | 5.053 |
| 31. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1469 | 1.000 |
| 30. Jan. 2024 | 2,2500 | 2,2800 | 2,2000 | 2,2800 | 2,2249 | 550 |
| 29. Jan. 2024 | 2,3000 | 2,3100 | 2,2000 | 2,2500 | 2,1957 | 11.204 |
| 25. Jan. 2024 | 2,3200 | 2,3200 | 2,3100 | 2,3100 | 2,2542 | 501 |
| 24. Jan. 2024 | 2,2800 | 2,3200 | 2,2700 | 2,3200 | 2,2640 | 8.459 |
| 23. Jan. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2444 | 10.853 |
| 22. Jan. 2024 | 2,3300 | 2,3400 | 2,3000 | 2,3200 | 2,2640 | 12.778 |
| 19. Jan. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3420 | 14.791 |
| 18. Jan. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2932 | - |
| 17. Jan. 2024 | 2,3100 | 2,3500 | 2,3100 | 2,3500 | 2,2932 | 11.506 |
| 16. Jan. 2024 | 2,3400 | 2,3500 | 2,3400 | 2,3500 | 2,2932 | 32.220 |
| 15. Jan. 2024 | 2,3200 | 2,3300 | 2,3200 | 2,3300 | 2,2737 | 3.079 |
| 12. Jan. 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,2640 | 24.803 |
| 11. Jan. 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3000 | 2,2444 | 9.687 |
| 10. Jan. 2024 | 2,2700 | 2,3200 | 2,2700 | 2,3200 | 2,2640 | 21.616 |
| 09. Jan. 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 2,2054 | 14.023 |
| 08. Jan. 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,1664 | 14.873 |
| 05. Jan. 2024 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,1469 | 8.887 |
| 04. Jan. 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1600 | 2,1078 | 15.600 |
| 03. Jan. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,0786 | - |
| 02. Jan. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,0786 | 1.072 |
| 29. Dez. 2023 | 2,1300 | 2,1300 | 2,1200 | 2,1200 | 2,0688 | 49 |
| 28. Dez. 2023 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,0786 | 35 |
| 27. Dez. 2023 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,0786 | 4.773 |
| 22. Dez. 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0883 | - |
| 21. Dez. 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0883 | 19.000 |
| 20. Dez. 2023 | 2,1500 | 2,1500 | 2,1300 | 2,1300 | 2,0786 | 2.499 |
| 19. Dez. 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,0981 | 1.000 |
| 18. Dez. 2023 | 2,1300 | 2,1400 | 2,1300 | 2,1400 | 2,0883 | 26.748 |
| 15. Dez. 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,0688 | 155 |
| 14. Dez. 2023 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,0786 | 4.614 |
| 13. Dez. 2023 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,0786 | 1.307 |
| 12. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0102 | - |
| 11. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0102 | 2.300 |
| 08. Dez. 2023 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,0786 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
