Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.852,16 -533,93 (-1,39%) Bitcoin EUR
55.833,48 -3.020,95 (-5,13%) CMC Crypto 200
1.282,81 -56,26 (-4,20%) Nasdaq Compositive
15.692,53 -290,56 (-1,82%) S&P 500
5.043,76 -72,41 (-1,42%)
Integral Diagnostics Limited (IDX.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 2,5300 | 2,5400 | 2,5000 | 2,5400 | 2,5400 | 258.283 |
| 29. Apr. 2024 | 2,4800 | 2,5300 | 2,4750 | 2,5300 | 2,5300 | 177.445 |
| 26. Apr. 2024 | 2,4700 | 2,5300 | 2,4500 | 2,4700 | 2,4700 | 543.079 |
| 24. Apr. 2024 | 2,5900 | 2,5900 | 2,4900 | 2,5100 | 2,5100 | 890.177 |
| 23. Apr. 2024 | 2,5600 | 2,5850 | 2,5300 | 2,5600 | 2,5600 | 353.013 |
| 22. Apr. 2024 | 2,4700 | 2,5800 | 2,4700 | 2,5400 | 2,5400 | 842.603 |
| 19. Apr. 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4700 | 2,4700 | 317.049 |
| 18. Apr. 2024 | 2,4700 | 2,4900 | 2,4400 | 2,4800 | 2,4800 | 477.010 |
| 17. Apr. 2024 | 2,4500 | 2,4700 | 2,4100 | 2,4500 | 2,4500 | 544.580 |
| 16. Apr. 2024 | 2,4100 | 2,4300 | 2,3500 | 2,4200 | 2,4200 | 557.284 |
| 15. Apr. 2024 | 2,3800 | 2,3800 | 2,3500 | 2,3700 | 2,3700 | 319.773 |
| 12. Apr. 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 279.727 |
| 11. Apr. 2024 | 2,3500 | 2,3900 | 2,3400 | 2,3600 | 2,3600 | 175.083 |
| 10. Apr. 2024 | 2,4000 | 2,4000 | 2,3450 | 2,3800 | 2,3800 | 587.508 |
| 09. Apr. 2024 | 2,4000 | 2,4300 | 2,3800 | 2,3900 | 2,3900 | 296.650 |
| 08. Apr. 2024 | 2,4100 | 2,4200 | 2,3700 | 2,4000 | 2,4000 | 394.144 |
| 05. Apr. 2024 | 2,3500 | 2,3900 | 2,3200 | 2,3800 | 2,3800 | 458.483 |
| 04. Apr. 2024 | 2,4300 | 2,4300 | 2,3300 | 2,3600 | 2,3600 | 500.053 |
| 03. Apr. 2024 | 2,2600 | 2,4300 | 2,2500 | 2,4300 | 2,4300 | 1.275.061 |
| 02. Apr. 2024 | 2,2800 | 2,3000 | 2,2300 | 2,2700 | 2,2700 | 779.869 |
| 28. März 2024 | 2,2300 | 2,2600 | 2,2200 | 2,2500 | 2,2500 | 222.587 |
| 27. März 2024 | 2,2500 | 2,2600 | 2,2050 | 2,2200 | 2,2200 | 384.949 |
| 26. März 2024 | 2,2300 | 2,2700 | 2,1900 | 2,2600 | 2,2600 | 771.319 |
| 25. März 2024 | 2,2100 | 2,2700 | 2,2100 | 2,2500 | 2,2500 | 722.006 |
| 22. März 2024 | 2,2200 | 2,2400 | 2,1900 | 2,2200 | 2,2200 | 227.676 |
| 21. März 2024 | 2,1500 | 2,2400 | 2,1400 | 2,2400 | 2,2400 | 403.809 |
| 20. März 2024 | 2,1300 | 2,1600 | 2,0900 | 2,1500 | 2,1500 | 1.144.188 |
| 19. März 2024 | 2,1600 | 2,1800 | 2,0900 | 2,1500 | 2,1500 | 344.050 |
| 18. März 2024 | 2,1800 | 2,2000 | 2,1400 | 2,1500 | 2,1500 | 484.889 |
| 15. März 2024 | 2,1500 | 2,2300 | 2,1300 | 2,2300 | 2,2300 | 708.705 |
| 14. März 2024 | 2,2300 | 2,2300 | 2,1600 | 2,1600 | 2,1600 | 519.143 |
| 13. März 2024 | 2,2200 | 2,2300 | 2,1800 | 2,2100 | 2,2100 | 373.046 |
| 12. März 2024 | 2,2000 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | 441.720 |
| 11. März 2024 | 2,2100 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 514.575 |
| 08. März 2024 | 2,2050 | 2,2700 | 2,2050 | 2,2400 | 2,2400 | 613.015 |
| 07. März 2024 | 2,2000 | 2,2700 | 2,1800 | 2,2200 | 2,2200 | 718.162 |
| 06. März 2024 | 2,2200 | 2,2800 | 2,1900 | 2,2700 | 2,2700 | 596.632 |
| 05. März 2024 | 2,1900 | 2,2900 | 2,1900 | 2,2900 | 2,2900 | 1.355.479 |
| 04. März 2024 | 2,2700 | 2,2800 | 2,1600 | 2,2000 | 2,2000 | 604.051 |
| 01. März 2024 | 2,2000 | 2,2400 | 2,1400 | 2,2400 | 2,2400 | 752.603 |
| 29. Feb. 2024 | 2,3900 | 2,3900 | 2,1900 | 2,2100 | 2,2100 | 11.228.646 |
| 29. Feb. 2024 | 0.025 Dividende | |||||
| 28. Feb. 2024 | 2,3900 | 2,4000 | 2,3000 | 2,3700 | 2,3450 | 398.648 |
| 27. Feb. 2024 | 2,4200 | 2,4800 | 2,3500 | 2,3700 | 2,3450 | 354.442 |
| 26. Feb. 2024 | 2,2700 | 2,5800 | 2,1800 | 2,5800 | 2,5528 | 849.860 |
| 23. Feb. 2024 | 2,2000 | 2,2900 | 2,1500 | 2,2700 | 2,2461 | 932.791 |
| 22. Feb. 2024 | 2,1900 | 2,2300 | 2,1500 | 2,1800 | 2,1570 | 1.419.938 |
| 21. Feb. 2024 | 2,1400 | 2,2200 | 2,1300 | 2,2200 | 2,1966 | 1.937.484 |
| 20. Feb. 2024 | 2,0200 | 2,2500 | 1,9600 | 2,2400 | 2,2164 | 2.826.317 |
| 19. Feb. 2024 | 2,1000 | 2,1300 | 2,0400 | 2,0900 | 2,0680 | 433.008 |
| 16. Feb. 2024 | 2,0900 | 2,1300 | 2,0400 | 2,1000 | 2,0778 | 1.009.862 |
| 15. Feb. 2024 | 2,0500 | 2,0700 | 1,9900 | 2,0500 | 2,0284 | 844.792 |
| 14. Feb. 2024 | 2,0400 | 2,0700 | 2,0100 | 2,0300 | 2,0086 | 461.295 |
| 13. Feb. 2024 | 2,0700 | 2,0800 | 2,0000 | 2,0300 | 2,0086 | 866.085 |
| 12. Feb. 2024 | 2,1000 | 2,1000 | 2,0300 | 2,0300 | 2,0086 | 168.912 |
| 09. Feb. 2024 | 2,0300 | 2,0700 | 2,0100 | 2,0500 | 2,0284 | 248.751 |
| 08. Feb. 2024 | 2,0050 | 2,0500 | 1,9950 | 2,0200 | 1,9987 | 1.399.458 |
| 07. Feb. 2024 | 2,0500 | 2,0500 | 1,9375 | 1,9950 | 1,9740 | 222.209 |
| 06. Feb. 2024 | 1,9900 | 2,0200 | 1,9500 | 1,9700 | 1,9492 | 231.429 |
| 05. Feb. 2024 | 1,9700 | 2,0000 | 1,9400 | 2,0000 | 1,9789 | 150.015 |
| 02. Feb. 2024 | 1,9500 | 1,9750 | 1,9200 | 1,9700 | 1,9492 | 492.120 |
| 01. Feb. 2024 | 1,9550 | 1,9600 | 1,8900 | 1,9350 | 1,9146 | 693.376 |
| 31. Jan. 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9700 | 1,9492 | 772.855 |
| 30. Jan. 2024 | 1,9900 | 2,0100 | 1,9750 | 1,9900 | 1,9690 | 159.926 |
| 29. Jan. 2024 | 2,0400 | 2,0600 | 1,9550 | 1,9850 | 1,9641 | 779.311 |
| 25. Jan. 2024 | 2,0100 | 2,0800 | 1,9950 | 2,0300 | 2,0086 | 462.230 |
| 24. Jan. 2024 | 1,9650 | 2,0300 | 1,9600 | 2,0100 | 1,9888 | 1.164.796 |
| 23. Jan. 2024 | 1,8900 | 1,9800 | 1,8900 | 1,9700 | 1,9492 | 2.249.826 |
| 22. Jan. 2024 | 1,8700 | 1,9400 | 1,8650 | 1,8950 | 1,8750 | 344.039 |
| 19. Jan. 2024 | 1,9000 | 1,9150 | 1,8700 | 1,8800 | 1,8602 | 219.094 |
| 18. Jan. 2024 | 1,8500 | 1,8850 | 1,8250 | 1,8400 | 1,8206 | 432.788 |
| 17. Jan. 2024 | 1,9350 | 1,9400 | 1,8700 | 1,8900 | 1,8701 | 718.508 |
| 16. Jan. 2024 | 1,8900 | 1,9200 | 1,8750 | 1,9100 | 1,8899 | 368.757 |
| 15. Jan. 2024 | 1,8750 | 1,9050 | 1,8650 | 1,8700 | 1,8503 | 41.861 |
| 12. Jan. 2024 | 1,8500 | 1,8800 | 1,8300 | 1,8750 | 1,8552 | 334.603 |
| 11. Jan. 2024 | 1,8750 | 1,8900 | 1,8000 | 1,8400 | 1,8206 | 832.680 |
| 10. Jan. 2024 | 1,8600 | 1,9075 | 1,8600 | 1,8950 | 1,8750 | 403.535 |
| 09. Jan. 2024 | 1,9000 | 1,9150 | 1,8750 | 1,8850 | 1,8651 | 197.107 |
| 08. Jan. 2024 | 1,8900 | 1,9100 | 1,8600 | 1,8900 | 1,8701 | 332.625 |
| 05. Jan. 2024 | 1,9150 | 1,9200 | 1,8750 | 1,8850 | 1,8651 | 411.183 |
| 04. Jan. 2024 | 1,9900 | 1,9900 | 1,8600 | 1,9050 | 1,8849 | 664.294 |
| 03. Jan. 2024 | 1,9800 | 2,0200 | 1,9300 | 1,9900 | 1,9690 | 558.844 |
| 02. Jan. 2024 | 1,8900 | 1,9750 | 1,8900 | 1,9300 | 1,9096 | 380.849 |
| 29. Dez. 2023 | 1,9175 | 1,9700 | 1,8950 | 1,9050 | 1,8849 | 653.021 |
| 28. Dez. 2023 | 1,9100 | 1,9400 | 1,8950 | 1,9300 | 1,9096 | 342.967 |
| 27. Dez. 2023 | 1,9500 | 1,9500 | 1,9000 | 1,9050 | 1,8849 | 370.694 |
| 22. Dez. 2023 | 1,9300 | 1,9550 | 1,8900 | 1,9100 | 1,8899 | 504.144 |
| 21. Dez. 2023 | 1,8700 | 1,9300 | 1,8375 | 1,8900 | 1,8701 | 7.519.705 |
| 20. Dez. 2023 | 1,8500 | 1,8900 | 1,8500 | 1,8600 | 1,8404 | 292.246 |
| 19. Dez. 2023 | 1,9100 | 1,9250 | 1,8400 | 1,8450 | 1,8255 | 610.270 |
| 18. Dez. 2023 | 1,9000 | 1,9150 | 1,8400 | 1,9100 | 1,8899 | 529.120 |
| 15. Dez. 2023 | 1,9500 | 1,9500 | 1,8750 | 1,9150 | 1,8948 | 358.131 |
| 14. Dez. 2023 | 1,8950 | 1,9450 | 1,8650 | 1,9450 | 1,9245 | 756.873 |
| 13. Dez. 2023 | 1,8550 | 1,9000 | 1,8200 | 1,8850 | 1,8651 | 919.214 |
| 12. Dez. 2023 | 1,8600 | 1,9550 | 1,8200 | 1,9500 | 1,9294 | 1.110.199 |
| 11. Dez. 2023 | 1,8700 | 1,9400 | 1,8525 | 1,8650 | 1,8453 | 618.944 |
| 08. Dez. 2023 | 1,8800 | 1,8800 | 1,8500 | 1,8700 | 1,8503 | 259.882 |
| 07. Dez. 2023 | 1,8150 | 1,8950 | 1,8100 | 1,8600 | 1,8404 | 1.101.711 |
| 06. Dez. 2023 | 1,7600 | 1,8400 | 1,7600 | 1,8400 | 1,8206 | 438.065 |
| 05. Dez. 2023 | 1,7500 | 1,7950 | 1,7400 | 1,7550 | 1,7365 | 271.464 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
