Deutsche Märkte öffnen in 1 Stunde 10 Minute
Nikkei 225
28.951,75-236,42(-0,81%)Dow Jones 30
33.815,90-321,41(-0,94%)BTC-EUR
41.307,00-3.883,81(-8,59%)
Insurance Australia Group Limited (IAG.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,6500-0,0400 (-0,85%)
Ab 3:30PM AEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2021 | 4,6800 | 4,7200 | 4,6200 | 4,6500 | 4,6500 | 3.681.195 |
| 22. Apr. 2021 | 4,7500 | 4,7900 | 4,6900 | 4,6900 | 4,6900 | 8.284.752 |
| 21. Apr. 2021 | 4,7700 | 4,7900 | 4,6800 | 4,7500 | 4,7500 | 6.813.301 |
| 20. Apr. 2021 | 4,8000 | 4,8500 | 4,7700 | 4,8100 | 4,8100 | 4.855.121 |
| 19. Apr. 2021 | 4,8800 | 4,8900 | 4,8100 | 4,8200 | 4,8200 | 3.418.147 |
| 16. Apr. 2021 | 4,8500 | 4,8800 | 4,7900 | 4,8600 | 4,8600 | 5.055.410 |
| 15. Apr. 2021 | 4,7300 | 4,8500 | 4,7000 | 4,8200 | 4,8200 | 7.478.016 |
| 14. Apr. 2021 | 4,8200 | 4,8200 | 4,7300 | 4,7500 | 4,7500 | 8.521.109 |
| 13. Apr. 2021 | 4,8200 | 4,8400 | 4,7800 | 4,8200 | 4,8200 | 5.105.423 |
| 12. Apr. 2021 | 4,8800 | 4,8800 | 4,8000 | 4,8300 | 4,8300 | 3.864.017 |
| 09. Apr. 2021 | 4,9000 | 4,9200 | 4,8600 | 4,8900 | 4,8900 | 2.759.215 |
| 08. Apr. 2021 | 4,8900 | 4,9900 | 4,8600 | 4,9300 | 4,9300 | 6.048.380 |
| 07. Apr. 2021 | 4,8600 | 4,8700 | 4,8000 | 4,8300 | 4,8300 | 5.941.233 |
| 06. Apr. 2021 | 4,8500 | 4,8600 | 4,7900 | 4,8300 | 4,8300 | 3.923.559 |
| 01. Apr. 2021 | 4,7100 | 4,7900 | 4,7000 | 4,7900 | 4,7900 | 5.276.034 |
| 31. März 2021 | 4,6300 | 4,7400 | 4,6300 | 4,6800 | 4,6800 | 4.850.768 |
| 30. März 2021 | 4,7800 | 4,7800 | 4,6300 | 4,6300 | 4,6300 | 3.389.668 |
| 29. März 2021 | 4,7900 | 4,8500 | 4,7200 | 4,7200 | 4,7200 | 4.448.843 |
| 26. März 2021 | 4,8700 | 4,8700 | 4,7500 | 4,7900 | 4,7900 | 5.819.723 |
| 25. März 2021 | 4,8400 | 4,8900 | 4,7950 | 4,8000 | 4,8000 | 8.333.528 |
| 24. März 2021 | 4,8200 | 4,8800 | 4,8000 | 4,8400 | 4,8400 | 3.818.575 |
| 23. März 2021 | 4,7200 | 4,8100 | 4,7100 | 4,7800 | 4,7800 | 4.865.804 |
| 22. März 2021 | 4,6900 | 4,7800 | 4,6600 | 4,7500 | 4,7500 | 9.184.618 |
| 19. März 2021 | 4,7400 | 4,8800 | 4,7300 | 4,8600 | 4,8600 | 10.604.907 |
| 18. März 2021 | 4,7900 | 4,8300 | 4,7300 | 4,7700 | 4,7700 | 17.196.635 |
| 17. März 2021 | 4,6900 | 4,7600 | 4,6600 | 4,7400 | 4,7400 | 6.706.316 |
| 16. März 2021 | 4,6700 | 4,7200 | 4,6400 | 4,6800 | 4,6800 | 7.093.783 |
| 15. März 2021 | 4,6500 | 4,6700 | 4,5900 | 4,6600 | 4,6600 | 3.768.827 |
| 12. März 2021 | 4,6400 | 4,7700 | 4,5800 | 4,6500 | 4,6500 | 7.993.838 |
| 11. März 2021 | 4,6000 | 4,6500 | 4,4600 | 4,6200 | 4,6200 | 8.620.037 |
| 10. März 2021 | 4,7000 | 4,7100 | 4,5600 | 4,5600 | 4,5600 | 13.121.634 |
| 09. März 2021 | 4,6900 | 4,8200 | 4,3000 | 4,6200 | 4,6200 | 40.881.156 |
| 08. März 2021 | 4,9300 | 4,9300 | 4,7700 | 4,8100 | 4,8100 | 4.030.561 |
| 05. März 2021 | 4,8600 | 4,9000 | 4,8000 | 4,8200 | 4,8200 | 4.737.831 |
| 04. März 2021 | 4,9200 | 4,9350 | 4,8200 | 4,8800 | 4,8800 | 7.122.247 |
| 03. März 2021 | 4,9000 | 4,9300 | 4,8500 | 4,8800 | 4,8800 | 9.153.914 |
| 02. März 2021 | 4,9900 | 5,0300 | 4,9100 | 4,9300 | 4,9300 | 6.422.640 |
| 01. März 2021 | 5,0300 | 5,0300 | 4,9300 | 4,9600 | 4,9600 | 8.994.763 |
| 26. Feb. 2021 | 5,0500 | 5,0900 | 4,9700 | 4,9900 | 4,9900 | 7.737.330 |
| 25. Feb. 2021 | 5,0600 | 5,1400 | 5,0200 | 5,1100 | 5,1100 | 5.141.460 |
| 24. Feb. 2021 | 5,0700 | 5,0800 | 5,0050 | 5,0300 | 5,0300 | 4.962.402 |
| 23. Feb. 2021 | 4,9500 | 5,0950 | 4,9400 | 5,0700 | 5,0700 | 6.846.756 |
| 22. Feb. 2021 | 4,9200 | 4,9500 | 4,8500 | 4,9200 | 4,9200 | 6.443.720 |
| 19. Feb. 2021 | 5,0300 | 5,0500 | 4,9200 | 4,9500 | 4,9500 | 7.131.918 |
| 18. Feb. 2021 | 5,1500 | 5,1650 | 4,9900 | 5,0500 | 5,0500 | 7.015.787 |
| 17. Feb. 2021 | 5,1900 | 5,1900 | 5,1050 | 5,1400 | 5,1400 | 7.291.448 |
| 16. Feb. 2021 | 5,2700 | 5,2800 | 5,1700 | 5,2000 | 5,2000 | 4.430.824 |
| 16. Feb. 2021 | 0.07 Dividende | |||||
| 15. Feb. 2021 | 5,3900 | 5,4000 | 5,2700 | 5,3100 | 5,2400 | 5.074.301 |
| 12. Feb. 2021 | 5,3800 | 5,4000 | 5,3050 | 5,3400 | 5,2696 | 6.511.238 |
| 11. Feb. 2021 | 5,4000 | 5,4900 | 5,3200 | 5,3500 | 5,2795 | 12.309.162 |
| 10. Feb. 2021 | 5,1900 | 5,3800 | 5,1700 | 5,2900 | 5,2203 | 10.460.414 |
| 09. Feb. 2021 | 4,9600 | 5,1050 | 4,9600 | 5,0600 | 4,9933 | 7.577.304 |
| 08. Feb. 2021 | 4,9300 | 4,9600 | 4,8900 | 4,9400 | 4,8749 | 5.049.959 |
| 05. Feb. 2021 | 4,9500 | 4,9750 | 4,9200 | 4,9400 | 4,8749 | 4.246.596 |
| 04. Feb. 2021 | 4,9500 | 4,9700 | 4,8400 | 4,8600 | 4,7959 | 5.267.739 |
| 03. Feb. 2021 | 4,9300 | 5,0200 | 4,9200 | 4,9700 | 4,9045 | 7.504.908 |
| 02. Feb. 2021 | 4,8800 | 4,9500 | 4,8500 | 4,8700 | 4,8058 | 13.727.919 |
| 01. Feb. 2021 | 4,8000 | 4,9100 | 4,7800 | 4,8600 | 4,7959 | 8.424.659 |
| 29. Jan. 2021 | 4,9700 | 4,9800 | 4,8300 | 4,8500 | 4,7861 | 8.143.415 |
| 28. Jan. 2021 | 4,9400 | 5,0000 | 4,9150 | 4,9600 | 4,8946 | 10.476.503 |
| 27. Jan. 2021 | 5,0600 | 5,0600 | 4,9650 | 4,9700 | 4,9045 | 7.421.900 |
| 25. Jan. 2021 | 5,0500 | 5,0500 | 4,9700 | 4,9800 | 4,9144 | 3.170.376 |
| 22. Jan. 2021 | 5,0600 | 5,0750 | 4,9900 | 5,0000 | 4,9341 | 5.069.236 |
| 21. Jan. 2021 | 5,1300 | 5,1500 | 5,0600 | 5,1200 | 5,0525 | 8.765.556 |
| 20. Jan. 2021 | 5,1100 | 5,1700 | 5,1000 | 5,1200 | 5,0525 | 5.780.855 |
| 19. Jan. 2021 | 5,0500 | 5,1700 | 5,0500 | 5,0700 | 5,0032 | 5.655.475 |
| 18. Jan. 2021 | 5,0500 | 5,0800 | 4,9200 | 5,0200 | 4,9538 | 5.874.743 |
| 15. Jan. 2021 | 5,1100 | 5,1600 | 5,0450 | 5,0500 | 4,9834 | 5.611.515 |
| 14. Jan. 2021 | 5,0700 | 5,1200 | 5,0400 | 5,1000 | 5,0328 | 7.464.378 |
| 13. Jan. 2021 | 5,0000 | 5,0650 | 4,9800 | 5,0400 | 4,9736 | 6.482.248 |
| 12. Jan. 2021 | 4,9300 | 5,0700 | 4,8600 | 5,0000 | 4,9341 | 8.752.306 |
| 11. Jan. 2021 | 4,7700 | 4,9400 | 4,7500 | 4,9000 | 4,8354 | 8.276.083 |
| 08. Jan. 2021 | 4,7700 | 4,7800 | 4,7200 | 4,7500 | 4,6874 | 4.775.819 |
| 07. Jan. 2021 | 4,7800 | 4,7800 | 4,6950 | 4,7500 | 4,6874 | 7.208.335 |
| 06. Jan. 2021 | 4,6100 | 4,7150 | 4,6100 | 4,7000 | 4,6380 | 7.207.724 |
| 05. Jan. 2021 | 4,6900 | 4,7000 | 4,6100 | 4,6500 | 4,5887 | 6.488.579 |
| 04. Jan. 2021 | 4,7200 | 4,7500 | 4,7000 | 4,7200 | 4,6578 | 4.189.467 |
| 31. Dez. 2020 | 4,7700 | 4,7800 | 4,7000 | 4,7000 | 4,6380 | 3.426.199 |
| 30. Dez. 2020 | 4,8200 | 4,8400 | 4,7500 | 4,7800 | 4,7170 | 3.872.863 |
| 29. Dez. 2020 | 4,8500 | 4,8550 | 4,8100 | 4,8400 | 4,7762 | 5.983.363 |
| 24. Dez. 2020 | 4,8500 | 4,8600 | 4,7900 | 4,8200 | 4,7565 | 2.800.998 |
| 23. Dez. 2020 | 4,7400 | 4,8100 | 4,7100 | 4,7900 | 4,7269 | 6.556.794 |
| 22. Dez. 2020 | 4,8500 | 4,8600 | 4,6950 | 4,7400 | 4,6775 | 13.193.477 |
| 21. Dez. 2020 | 4,8800 | 4,9000 | 4,8500 | 4,8500 | 4,7861 | 7.316.328 |
| 18. Dez. 2020 | 5,0500 | 5,0700 | 4,8700 | 4,9100 | 4,8453 | 17.018.877 |
| 17. Dez. 2020 | 5,1300 | 5,1400 | 5,0300 | 5,0800 | 5,0130 | 11.889.699 |
| 16. Dez. 2020 | 5,1600 | 5,1800 | 5,0700 | 5,0900 | 5,0229 | 5.448.380 |
| 15. Dez. 2020 | 5,0700 | 5,1600 | 5,0700 | 5,1300 | 5,0624 | 5.704.410 |
| 14. Dez. 2020 | 5,0800 | 5,1600 | 5,0700 | 5,1200 | 5,0525 | 5.242.550 |
| 11. Dez. 2020 | 5,1100 | 5,1400 | 5,0500 | 5,0800 | 5,0130 | 7.635.975 |
| 10. Dez. 2020 | 5,1800 | 5,2000 | 5,1250 | 5,1500 | 5,0821 | 10.077.062 |
| 09. Dez. 2020 | 5,2200 | 5,2400 | 5,1700 | 5,2000 | 5,1314 | 6.620.525 |
| 08. Dez. 2020 | 5,1600 | 5,2300 | 5,1500 | 5,2200 | 5,1512 | 5.911.431 |
| 07. Dez. 2020 | 5,1300 | 5,2400 | 5,1200 | 5,2000 | 5,1314 | 7.785.140 |
| 04. Dez. 2020 | 5,1600 | 5,2100 | 5,0800 | 5,1200 | 5,0525 | 6.337.632 |
| 03. Dez. 2020 | 5,2500 | 5,2700 | 5,1500 | 5,1500 | 5,0821 | 7.109.934 |
| 02. Dez. 2020 | 5,3000 | 5,3200 | 5,2300 | 5,2700 | 5,2005 | 9.402.139 |
| 01. Dez. 2020 | 5,1400 | 5,2600 | 5,0700 | 5,2500 | 5,1808 | 9.842.647 |
| 30. Nov. 2020 | 5,3300 | 5,3300 | 5,1400 | 5,1500 | 5,0821 | 24.225.702 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
