Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.462,73 +832,33 (+1,40%) CMC Crypto 200
1.398,97 +16,39 (+1,18%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Healius Limited (HLS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,2800 | 1,2975 | 1,2500 | 1,2500 | 1,2500 | 2.003.466 |
| 23. Apr. 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2650 | 1,2650 | 4.019.028 |
| 22. Apr. 2024 | 1,2150 | 1,2500 | 1,2150 | 1,2500 | 1,2500 | 1.592.336 |
| 19. Apr. 2024 | 1,2000 | 1,2200 | 1,1900 | 1,2050 | 1,2050 | 2.546.219 |
| 18. Apr. 2024 | 1,1850 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 783.846 |
| 17. Apr. 2024 | 1,1800 | 1,2100 | 1,1800 | 1,2050 | 1,2050 | 1.325.447 |
| 16. Apr. 2024 | 1,2000 | 1,2000 | 1,1650 | 1,1850 | 1,1850 | 2.264.161 |
| 15. Apr. 2024 | 1,1950 | 1,2200 | 1,1725 | 1,2100 | 1,2100 | 2.552.803 |
| 12. Apr. 2024 | 1,2250 | 1,2350 | 1,1900 | 1,2150 | 1,2150 | 3.156.970 |
| 11. Apr. 2024 | 1,2650 | 1,2675 | 1,2250 | 1,2300 | 1,2300 | 2.857.119 |
| 10. Apr. 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 1.384.355 |
| 09. Apr. 2024 | 1,3450 | 1,3450 | 1,3050 | 1,3050 | 1,3050 | 1.089.370 |
| 08. Apr. 2024 | 1,3150 | 1,3450 | 1,3150 | 1,3450 | 1,3450 | 1.152.340 |
| 05. Apr. 2024 | 1,3150 | 1,3450 | 1,2950 | 1,3000 | 1,3000 | 2.817.118 |
| 04. Apr. 2024 | 1,3050 | 1,3350 | 1,3000 | 1,3250 | 1,3250 | 1.197.526 |
| 03. Apr. 2024 | 1,3000 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 1.924.611 |
| 02. Apr. 2024 | 1,3200 | 1,3450 | 1,3000 | 1,3300 | 1,3300 | 1.596.209 |
| 28. März 2024 | 1,2900 | 1,3300 | 1,2750 | 1,3250 | 1,3250 | 2.406.708 |
| 27. März 2024 | 1,2850 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 1.519.810 |
| 26. März 2024 | 1,3000 | 1,3050 | 1,2600 | 1,2750 | 1,2750 | 1.409.410 |
| 25. März 2024 | 1,2600 | 1,3150 | 1,2575 | 1,2900 | 1,2900 | 2.766.531 |
| 22. März 2024 | 1,2300 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 3.192.190 |
| 21. März 2024 | 1,2100 | 1,2525 | 1,2100 | 1,2450 | 1,2450 | 5.136.980 |
| 20. März 2024 | 1,1950 | 1,2175 | 1,1875 | 1,2050 | 1,2050 | 3.110.887 |
| 19. März 2024 | 1,1950 | 1,2200 | 1,1650 | 1,1950 | 1,1950 | 2.577.019 |
| 18. März 2024 | 1,2500 | 1,2625 | 1,1950 | 1,2000 | 1,2000 | 4.995.215 |
| 15. März 2024 | 1,2500 | 1,2850 | 1,2450 | 1,2600 | 1,2600 | 4.867.147 |
| 14. März 2024 | 1,2800 | 1,3000 | 1,2550 | 1,2700 | 1,2700 | 3.579.164 |
| 13. März 2024 | 1,3400 | 1,3700 | 1,2950 | 1,2950 | 1,2950 | 1.782.787 |
| 12. März 2024 | 1,3100 | 1,3750 | 1,3050 | 1,3550 | 1,3550 | 3.255.525 |
| 11. März 2024 | 1,3250 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 1.500.244 |
| 08. März 2024 | 1,3350 | 1,3500 | 1,3100 | 1,3350 | 1,3350 | 2.154.241 |
| 07. März 2024 | 1,2850 | 1,3250 | 1,2550 | 1,3100 | 1,3100 | 3.001.730 |
| 06. März 2024 | 1,2650 | 1,2925 | 1,2100 | 1,2700 | 1,2700 | 4.040.773 |
| 05. März 2024 | 1,2200 | 1,3150 | 1,2150 | 1,2900 | 1,2900 | 6.800.417 |
| 04. März 2024 | 1,1850 | 1,1850 | 1,1225 | 1,1250 | 1,1250 | 2.424.998 |
| 01. März 2024 | 1,1250 | 1,1750 | 1,0900 | 1,1700 | 1,1700 | 5.249.034 |
| 29. Feb. 2024 | 1,1700 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 10.909.382 |
| 28. Feb. 2024 | 1,1700 | 1,2450 | 1,1175 | 1,1800 | 1,1800 | 12.931.275 |
| 27. Feb. 2024 | 1,3550 | 1,3650 | 1,2600 | 1,2650 | 1,2650 | 4.760.651 |
| 26. Feb. 2024 | 1,4000 | 1,4050 | 1,3625 | 1,3850 | 1,3850 | 1.402.602 |
| 23. Feb. 2024 | 1,3650 | 1,3875 | 1,3550 | 1,3700 | 1,3700 | 1.532.620 |
| 22. Feb. 2024 | 1,3200 | 1,3750 | 1,3200 | 1,3750 | 1,3750 | 1.499.471 |
| 21. Feb. 2024 | 1,2400 | 1,4000 | 1,2100 | 1,3200 | 1,3200 | 8.062.888 |
| 20. Feb. 2024 | 1,4150 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 1.696.791 |
| 19. Feb. 2024 | 1,4350 | 1,4625 | 1,4075 | 1,4150 | 1,4150 | 1.080.006 |
| 16. Feb. 2024 | 1,4700 | 1,4875 | 1,4400 | 1,4400 | 1,4400 | 1.718.682 |
| 15. Feb. 2024 | 1,4450 | 1,4600 | 1,4300 | 1,4450 | 1,4450 | 1.474.580 |
| 14. Feb. 2024 | 1,4200 | 1,4450 | 1,4200 | 1,4300 | 1,4300 | 1.047.530 |
| 13. Feb. 2024 | 1,4150 | 1,4600 | 1,4150 | 1,4500 | 1,4500 | 1.129.461 |
| 12. Feb. 2024 | 1,4750 | 1,4900 | 1,4000 | 1,4050 | 1,4050 | 1.264.996 |
| 09. Feb. 2024 | 1,4450 | 1,4600 | 1,4175 | 1,4550 | 1,4550 | 1.100.357 |
| 08. Feb. 2024 | 1,4050 | 1,4500 | 1,3950 | 1,4450 | 1,4450 | 723.064 |
| 07. Feb. 2024 | 1,4350 | 1,4350 | 1,3900 | 1,4000 | 1,4000 | 1.688.192 |
| 06. Feb. 2024 | 1,4500 | 1,4500 | 1,3875 | 1,4000 | 1,4000 | 1.177.482 |
| 05. Feb. 2024 | 1,3800 | 1,4350 | 1,3675 | 1,4300 | 1,4300 | 1.351.371 |
| 02. Feb. 2024 | 1,3550 | 1,4325 | 1,3500 | 1,4000 | 1,4000 | 3.021.129 |
| 01. Feb. 2024 | 1,3500 | 1,3550 | 1,3100 | 1,3450 | 1,3450 | 2.673.241 |
| 31. Jan. 2024 | 1,4000 | 1,4225 | 1,3850 | 1,3850 | 1,3850 | 1.648.646 |
| 30. Jan. 2024 | 1,3650 | 1,4100 | 1,3525 | 1,4000 | 1,4000 | 2.738.610 |
| 29. Jan. 2024 | 1,4300 | 1,4300 | 1,3650 | 1,3700 | 1,3700 | 1.867.840 |
| 25. Jan. 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4050 | 1,4050 | 2.173.930 |
| 24. Jan. 2024 | 1,3950 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 1.614.136 |
| 23. Jan. 2024 | 1,3600 | 1,3950 | 1,3500 | 1,3950 | 1,3950 | 847.953 |
| 22. Jan. 2024 | 1,3250 | 1,3725 | 1,3150 | 1,3600 | 1,3600 | 2.150.439 |
| 19. Jan. 2024 | 1,3350 | 1,3400 | 1,3050 | 1,3250 | 1,3250 | 1.714.181 |
| 18. Jan. 2024 | 1,3350 | 1,3550 | 1,3150 | 1,3150 | 1,3150 | 1.984.195 |
| 17. Jan. 2024 | 1,3500 | 1,3650 | 1,3200 | 1,3600 | 1,3600 | 4.090.995 |
| 16. Jan. 2024 | 1,3200 | 1,3850 | 1,3000 | 1,3700 | 1,3700 | 5.161.157 |
| 15. Jan. 2024 | 1,4500 | 1,4550 | 1,4000 | 1,4000 | 1,4000 | 1.083.168 |
| 12. Jan. 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4600 | 1,4600 | 3.398.833 |
| 11. Jan. 2024 | 1,5600 | 1,5800 | 1,5250 | 1,5800 | 1,5800 | 959.105 |
| 10. Jan. 2024 | 1,5150 | 1,5800 | 1,5150 | 1,5500 | 1,5500 | 1.073.992 |
| 09. Jan. 2024 | 1,5150 | 1,5400 | 1,4950 | 1,5100 | 1,5100 | 1.781.860 |
| 08. Jan. 2024 | 1,5000 | 1,5050 | 1,4550 | 1,4850 | 1,4850 | 1.539.291 |
| 05. Jan. 2024 | 1,5250 | 1,5250 | 1,4950 | 1,5100 | 1,5100 | 1.668.607 |
| 04. Jan. 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 1.005.706 |
| 03. Jan. 2024 | 1,6500 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 1.670.678 |
| 02. Jan. 2024 | 1,6350 | 1,6950 | 1,6350 | 1,6600 | 1,6600 | 1.416.251 |
| 29. Dez. 2023 | 1,6200 | 1,6450 | 1,6150 | 1,6350 | 1,6350 | 690.597 |
| 28. Dez. 2023 | 1,6000 | 1,6450 | 1,5950 | 1,6300 | 1,6300 | 1.556.898 |
| 27. Dez. 2023 | 1,5850 | 1,6200 | 1,5300 | 1,6100 | 1,6100 | 2.600.210 |
| 22. Dez. 2023 | 1,5450 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 1.265.862 |
| 21. Dez. 2023 | 1,5500 | 1,5600 | 1,5050 | 1,5600 | 1,5600 | 2.612.351 |
| 20. Dez. 2023 | 1,5300 | 1,5900 | 1,4900 | 1,5200 | 1,5200 | 1.680.726 |
| 19. Dez. 2023 | 1,4900 | 1,5050 | 1,4400 | 1,5050 | 1,5050 | 1.749.956 |
| 18. Dez. 2023 | 1,4800 | 1,5050 | 1,4600 | 1,4600 | 1,4600 | 1.789.056 |
| 15. Dez. 2023 | 1,4000 | 1,5225 | 1,3800 | 1,5100 | 1,5100 | 6.634.563 |
| 14. Dez. 2023 | 1,4950 | 1,5375 | 1,4350 | 1,5200 | 1,5200 | 5.043.023 |
| 13. Dez. 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 2.689.272 |
| 12. Dez. 2023 | 1,5000 | 1,5100 | 1,4700 | 1,4750 | 1,4750 | 4.008.388 |
| 11. Dez. 2023 | 1,5500 | 1,5600 | 1,4900 | 1,4900 | 1,4900 | 3.095.787 |
| 08. Dez. 2023 | 1,5000 | 1,5600 | 1,5000 | 1,5500 | 1,5500 | 3.122.532 |
| 07. Dez. 2023 | 1,5500 | 1,5500 | 1,4900 | 1,5300 | 1,5300 | 1.465.440 |
| 06. Dez. 2023 | 1,5000 | 1,5500 | 1,4800 | 1,5300 | 1,5300 | 2.038.314 |
| 05. Dez. 2023 | 1,5250 | 1,5400 | 1,4550 | 1,4850 | 1,4850 | 1.985.488 |
| 04. Dez. 2023 | 1,6000 | 1,6150 | 1,5100 | 1,5200 | 1,5200 | 2.616.471 |
| 01. Dez. 2023 | 1,5000 | 1,5900 | 1,4500 | 1,5900 | 1,5900 | 3.273.815 |
| 30. Nov. 2023 | 1,5250 | 1,5450 | 1,4100 | 1,5000 | 1,5000 | 3.631.212 |
| 29. Nov. 2023 | 1,4500 | 1,5725 | 1,4500 | 1,5000 | 1,5000 | 4.947.630 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
