Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.875,93 +140,82 (+0,37%) Bitcoin EUR
59.289,68 +154,34 (+0,26%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.914,54 +29,52 (+0,19%) S&P 500
5.067,95 +6,13 (+0,12%)
Hotel Property Investments (HPI.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
17. Apr. 2023 - 17. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Apr. 2024 | 3,1800 | 3,2000 | 3,1600 | 3,2000 | 3,2000 | 109.086 |
| 15. Apr. 2024 | 3,2100 | 3,2600 | 3,1900 | 3,2400 | 3,2400 | 153.662 |
| 12. Apr. 2024 | 3,2400 | 3,2800 | 3,2200 | 3,2500 | 3,2500 | 160.428 |
| 11. Apr. 2024 | 3,2600 | 3,2900 | 3,1700 | 3,2800 | 3,2800 | 175.759 |
| 10. Apr. 2024 | 3,3100 | 3,3100 | 3,2700 | 3,3000 | 3,3000 | 145.421 |
| 09. Apr. 2024 | 3,3400 | 3,3900 | 3,2800 | 3,3100 | 3,3100 | 324.200 |
| 08. Apr. 2024 | 3,4300 | 3,4300 | 3,3100 | 3,3100 | 3,3100 | 221.203 |
| 05. Apr. 2024 | 3,4400 | 3,4450 | 3,3800 | 3,3800 | 3,3800 | 203.441 |
| 04. Apr. 2024 | 3,3800 | 3,4400 | 3,3600 | 3,4300 | 3,4300 | 340.882 |
| 03. Apr. 2024 | 3,4900 | 3,4900 | 3,3800 | 3,4500 | 3,4500 | 965.240 |
| 02. Apr. 2024 | 3,3900 | 3,5000 | 3,3500 | 3,4700 | 3,4700 | 461.699 |
| 28. März 2024 | 3,3300 | 3,4200 | 3,2700 | 3,3800 | 3,3800 | 591.090 |
| 27. März 2024 | 3,2900 | 3,3050 | 3,2400 | 3,2700 | 3,2700 | 29.329.428 |
| 26. März 2024 | 3,3000 | 3,3100 | 3,2300 | 3,2900 | 3,2900 | 397.122 |
| 25. März 2024 | 3,2800 | 3,3200 | 3,2500 | 3,3000 | 3,3000 | 135.997 |
| 22. März 2024 | 3,2600 | 3,2800 | 3,1800 | 3,2700 | 3,2700 | 304.204 |
| 21. März 2024 | 3,2400 | 3,2800 | 3,2100 | 3,2600 | 3,2600 | 333.103 |
| 20. März 2024 | 3,2100 | 3,2500 | 3,1750 | 3,2100 | 3,2100 | 240.474 |
| 19. März 2024 | 3,1500 | 3,2200 | 3,1500 | 3,2000 | 3,2000 | 289.453 |
| 18. März 2024 | 3,1600 | 3,1600 | 3,1100 | 3,1600 | 3,1600 | 233.419 |
| 15. März 2024 | 3,1200 | 3,1700 | 3,0600 | 3,1700 | 3,1700 | 368.491 |
| 14. März 2024 | 3,0700 | 3,1100 | 3,0500 | 3,0900 | 3,0900 | 176.628 |
| 13. März 2024 | 3,0900 | 3,1100 | 3,0300 | 3,1000 | 3,1000 | 266.247 |
| 12. März 2024 | 3,0800 | 3,0900 | 3,0400 | 3,0700 | 3,0700 | 117.744 |
| 11. März 2024 | 3,0800 | 3,1100 | 3,0800 | 3,0900 | 3,0900 | 98.618 |
| 08. März 2024 | 3,1100 | 3,1200 | 3,0800 | 3,1100 | 3,1100 | 119.021 |
| 07. März 2024 | 3,0600 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 272.130 |
| 06. März 2024 | 3,0000 | 3,0500 | 2,9800 | 3,0500 | 3,0500 | 287.258 |
| 05. März 2024 | 2,9300 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | 181.166 |
| 04. März 2024 | 2,9000 | 2,9900 | 2,9000 | 2,9500 | 2,9500 | 130.922 |
| 01. März 2024 | 2,9500 | 2,9600 | 2,9100 | 2,9600 | 2,9600 | 119.821 |
| 29. Feb. 2024 | 2,9200 | 2,9600 | 2,8900 | 2,9400 | 2,9400 | 124.676 |
| 28. Feb. 2024 | 2,9100 | 2,9200 | 2,8600 | 2,9200 | 2,9200 | 141.848 |
| 27. Feb. 2024 | 2,9500 | 2,9600 | 2,9000 | 2,9400 | 2,9400 | 118.536 |
| 26. Feb. 2024 | 3,0300 | 3,0300 | 2,9500 | 2,9600 | 2,9600 | 110.463 |
| 23. Feb. 2024 | 2,9800 | 3,0300 | 2,9600 | 3,0100 | 3,0100 | 214.807 |
| 22. Feb. 2024 | 2,9900 | 2,9900 | 2,9300 | 2,9500 | 2,9500 | 169.991 |
| 21. Feb. 2024 | 2,9400 | 2,9900 | 2,9400 | 2,9500 | 2,9500 | 101.162 |
| 20. Feb. 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9600 | 2,9600 | 76.667 |
| 19. Feb. 2024 | 2,9300 | 2,9900 | 2,9300 | 2,9800 | 2,9800 | 75.417 |
| 16. Feb. 2024 | 2,9500 | 2,9800 | 2,9400 | 2,9800 | 2,9800 | 137.711 |
| 15. Feb. 2024 | 2,9100 | 2,9400 | 2,8500 | 2,9400 | 2,9400 | 304.701 |
| 14. Feb. 2024 | 2,9300 | 2,9300 | 2,8700 | 2,8800 | 2,8800 | 197.544 |
| 13. Feb. 2024 | 2,9200 | 2,9800 | 2,8600 | 2,9600 | 2,9600 | 180.711 |
| 12. Feb. 2024 | 3,0200 | 3,0200 | 2,9100 | 2,9200 | 2,9200 | 162.573 |
| 09. Feb. 2024 | 3,0500 | 3,0800 | 2,9500 | 2,9900 | 2,9900 | 149.135 |
| 08. Feb. 2024 | 2,9300 | 3,0400 | 2,9300 | 3,0200 | 3,0200 | 221.305 |
| 07. Feb. 2024 | 2,9100 | 2,9800 | 2,9100 | 2,9400 | 2,9400 | 187.758 |
| 06. Feb. 2024 | 2,9000 | 2,9200 | 2,8700 | 2,9200 | 2,9200 | 143.737 |
| 05. Feb. 2024 | 2,9200 | 2,9600 | 2,9000 | 2,9200 | 2,9200 | 133.517 |
| 02. Feb. 2024 | 2,9700 | 3,0200 | 2,9300 | 2,9400 | 2,9400 | 157.319 |
| 01. Feb. 2024 | 2,9800 | 2,9800 | 2,9000 | 2,9600 | 2,9600 | 216.345 |
| 31. Jan. 2024 | 2,9200 | 2,9900 | 2,9000 | 2,9900 | 2,9900 | 118.043 |
| 30. Jan. 2024 | 2,9100 | 2,9300 | 2,9000 | 2,9300 | 2,9300 | 83.658 |
| 29. Jan. 2024 | 2,9000 | 2,9800 | 2,8800 | 2,9100 | 2,9100 | 241.403 |
| 25. Jan. 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8800 | 2,8800 | 179.277 |
| 24. Jan. 2024 | 2,8500 | 2,8900 | 2,8100 | 2,8800 | 2,8800 | 110.093 |
| 23. Jan. 2024 | 2,8300 | 2,8900 | 2,8100 | 2,8300 | 2,8300 | 256.836 |
| 22. Jan. 2024 | 2,7400 | 2,8500 | 2,7400 | 2,8200 | 2,8200 | 188.334 |
| 19. Jan. 2024 | 2,7200 | 2,7500 | 2,7100 | 2,7500 | 2,7500 | 204.801 |
| 18. Jan. 2024 | 2,7300 | 2,7300 | 2,6700 | 2,6900 | 2,6900 | 404.979 |
| 17. Jan. 2024 | 2,8300 | 2,8300 | 2,7100 | 2,7500 | 2,7500 | 239.422 |
| 16. Jan. 2024 | 2,8000 | 2,8200 | 2,7700 | 2,8000 | 2,8000 | 329.918 |
| 15. Jan. 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7900 | 2,7900 | 18.164 |
| 12. Jan. 2024 | 2,7800 | 2,8200 | 2,7600 | 2,7800 | 2,7800 | 31.959 |
| 11. Jan. 2024 | 2,8200 | 2,8500 | 2,7800 | 2,7900 | 2,7900 | 52.001 |
| 10. Jan. 2024 | 2,7900 | 2,8300 | 2,7600 | 2,8200 | 2,8200 | 110.769 |
| 09. Jan. 2024 | 2,7800 | 2,8000 | 2,7500 | 2,7900 | 2,7900 | 95.443 |
| 08. Jan. 2024 | 2,7700 | 2,7900 | 2,7300 | 2,7400 | 2,7400 | 92.454 |
| 05. Jan. 2024 | 2,7900 | 2,8100 | 2,7700 | 2,7700 | 2,7700 | 78.108 |
| 04. Jan. 2024 | 2,8900 | 2,8900 | 2,7700 | 2,7900 | 2,7900 | 88.652 |
| 03. Jan. 2024 | 2,8500 | 2,8500 | 2,8000 | 2,8100 | 2,8100 | 82.186 |
| 02. Jan. 2024 | 2,8900 | 2,9000 | 2,8500 | 2,8700 | 2,8700 | 82.435 |
| 29. Dez. 2023 | 2,9100 | 2,9200 | 2,8500 | 2,8700 | 2,8700 | 64.050 |
| 28. Dez. 2023 | 2,9100 | 2,9400 | 2,8200 | 2,9100 | 2,9100 | 194.847 |
| 28. Dez. 2023 | 0.095 Dividende | |||||
| 27. Dez. 2023 | 3,0800 | 3,0900 | 3,0200 | 3,0200 | 2,9250 | 123.278 |
| 22. Dez. 2023 | 3,1200 | 3,1500 | 3,0500 | 3,0800 | 2,9831 | 440.850 |
| 21. Dez. 2023 | 2,9700 | 3,1200 | 2,9600 | 3,0800 | 2,9831 | 436.675 |
| 20. Dez. 2023 | 2,8600 | 3,0300 | 2,8300 | 2,9900 | 2,8959 | 375.353 |
| 19. Dez. 2023 | 2,8800 | 2,8800 | 2,8200 | 2,8500 | 2,7603 | 351.212 |
| 18. Dez. 2023 | 2,9000 | 2,9200 | 2,8600 | 2,8700 | 2,7797 | 142.789 |
| 15. Dez. 2023 | 2,9000 | 2,9400 | 2,8300 | 2,8700 | 2,7797 | 332.567 |
| 14. Dez. 2023 | 2,9000 | 2,9500 | 2,8900 | 2,8900 | 2,7991 | 403.257 |
| 13. Dez. 2023 | 2,8500 | 2,9400 | 2,8500 | 2,9000 | 2,8088 | 130.922 |
| 12. Dez. 2023 | 2,8400 | 2,8800 | 2,8400 | 2,8500 | 2,7603 | 290.627 |
| 11. Dez. 2023 | 2,8500 | 2,9100 | 2,8500 | 2,8600 | 2,7700 | 103.146 |
| 08. Dez. 2023 | 2,7900 | 2,8700 | 2,7800 | 2,8500 | 2,7603 | 112.556 |
| 07. Dez. 2023 | 2,7200 | 2,8000 | 2,7100 | 2,8000 | 2,7119 | 420.193 |
| 06. Dez. 2023 | 2,7400 | 2,7400 | 2,6800 | 2,7200 | 2,6344 | 293.929 |
| 05. Dez. 2023 | 2,7200 | 2,7600 | 2,6900 | 2,7100 | 2,6248 | 54.319 |
| 04. Dez. 2023 | 2,7100 | 2,7600 | 2,7000 | 2,7200 | 2,6344 | 395.867 |
| 01. Dez. 2023 | 2,6900 | 2,6900 | 2,6500 | 2,6600 | 2,5763 | 40.591 |
| 30. Nov. 2023 | 2,6700 | 2,7100 | 2,6200 | 2,6900 | 2,6054 | 149.472 |
| 29. Nov. 2023 | 2,6200 | 2,7100 | 2,6200 | 2,6700 | 2,5860 | 130.382 |
| 28. Nov. 2023 | 2,6400 | 2,7200 | 2,6200 | 2,6300 | 2,5473 | 101.987 |
| 27. Nov. 2023 | 2,7000 | 2,7100 | 2,6400 | 2,6400 | 2,5570 | 95.274 |
| 24. Nov. 2023 | 2,6900 | 2,7050 | 2,6800 | 2,6800 | 2,5957 | 83.965 |
| 23. Nov. 2023 | 2,7500 | 2,7500 | 2,6900 | 2,7100 | 2,6248 | 33.101 |
| 22. Nov. 2023 | 2,7200 | 2,7500 | 2,6700 | 2,7100 | 2,6248 | 354.569 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
