Deutsche Märkte öffnen in 4 Stunden 9 Minuten

IDP Education Limited (IEL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
32,01+0,21 (+0,66%)
Ab 02:31PM AEDT. Markt geöffnet.
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202332,1632,1731,8132,0132,01513.076
02. Feb. 202331,5032,1031,3731,8031,802.202.012
01. Feb. 202331,3431,4630,9931,2031,201.012.499
31. Jan. 202331,3631,5030,9931,2031,20950.752
30. Jan. 202331,2531,5031,0131,3731,371.901.175
27. Jan. 202330,2330,8230,2330,4930,49598.077
25. Jan. 202330,8530,8530,4030,5330,53427.035
24. Jan. 202330,6030,7030,4130,4930,49600.612
23. Jan. 202329,6530,0329,5930,0330,03356.181
20. Jan. 202329,8029,9529,5329,7229,72696.753
19. Jan. 202329,8730,3829,6730,1030,10598.821
18. Jan. 202329,9130,1029,7429,8829,88844.206
17. Jan. 202330,3430,5329,9230,1030,10785.591
16. Jan. 202330,8930,9030,3730,4130,41343.673
13. Jan. 202330,3930,6130,0230,6130,61696.960
12. Jan. 202330,2030,4730,0330,1230,12743.063
11. Jan. 202329,6630,1229,5530,0430,04706.170
10. Jan. 202329,7029,9729,3629,5029,50677.537
09. Jan. 202329,5530,0029,4329,7129,711.960.303
06. Jan. 202328,6029,2028,5029,0029,00671.154
05. Jan. 202328,2028,5728,2028,2728,27661.543
04. Jan. 202327,9328,2227,4827,9027,90637.431
03. Jan. 202327,8127,8126,9827,2527,25441.548
30. Dez. 202227,1127,5926,9227,1827,18604.981
29. Dez. 202226,7827,3526,5127,1927,19548.600
28. Dez. 202226,4427,0626,4426,9026,90603.973
23. Dez. 202227,1827,3526,9827,1427,14462.456
22. Dez. 202227,1327,5526,9727,4127,41472.126
21. Dez. 202226,7527,4026,4027,1427,14747.727
20. Dez. 202227,5327,7426,4526,5826,58871.262
19. Dez. 202227,6928,0727,4227,8127,81550.909
16. Dez. 202227,2028,0527,2027,8327,83959.610
15. Dez. 202227,9828,5827,8628,1628,16900.033
14. Dez. 202228,1628,2827,7728,0828,08570.528
13. Dez. 202228,0028,1127,5927,8127,81516.072
12. Dez. 202227,6527,7927,4527,5927,59494.624
09. Dez. 202227,7527,8427,2727,6827,68614.826
08. Dez. 202227,0927,6227,0527,4527,45498.448
07. Dez. 202227,4927,6027,0627,2827,28626.030
06. Dez. 202228,0028,1727,6427,6527,65682.535
05. Dez. 202228,6428,7827,8428,1828,18554.118
02. Dez. 202229,2729,6728,3728,6328,63745.180
01. Dez. 202230,0830,4928,9429,3529,352.292.136
30. Nov. 202229,4029,8028,9729,7929,791.297.729
29. Nov. 202229,4529,5328,8729,4529,45519.324
28. Nov. 202229,7729,8229,4329,4929,49396.840
25. Nov. 202229,3029,8929,1829,6429,64272.901
24. Nov. 202229,4029,4928,8729,3129,31281.659
23. Nov. 202229,8829,8829,2229,2829,28444.481
22. Nov. 202230,0030,1729,7630,0030,00397.293
21. Nov. 202230,3030,4629,7329,7329,73932.450
18. Nov. 202230,3030,4430,0130,2130,211.241.089
17. Nov. 202230,0830,2629,7730,2630,26563.360
16. Nov. 202230,1030,2329,6330,0330,031.600.322
15. Nov. 202229,5030,0029,3729,8829,88505.135
14. Nov. 202230,0030,0029,2629,5529,55626.969
11. Nov. 202229,9530,2729,4629,9629,961.607.384
10. Nov. 202228,5028,9928,4328,5728,57478.227
09. Nov. 202229,3029,5028,5028,5828,58469.946
08. Nov. 202229,4029,4329,1129,1129,11498.769
07. Nov. 202229,0929,3528,9829,2029,20598.541
04. Nov. 202228,6729,0828,6428,9928,99398.682
03. Nov. 202228,4129,0528,1928,8028,80490.384
02. Nov. 202229,3429,7429,1329,3129,31975.191
01. Nov. 202229,4030,0328,9829,3829,38925.271
31. Okt. 202229,5829,9929,2729,5929,591.273.726
28. Okt. 202228,5629,0428,5628,9928,99688.718
27. Okt. 202228,6829,0128,3928,6328,63486.214
26. Okt. 202229,0029,1328,6328,8128,81858.114
25. Okt. 202228,6928,9528,0028,8128,81424.887
24. Okt. 202228,3628,7428,1828,5428,54438.113
21. Okt. 202228,1728,2927,9128,0028,00524.229
20. Okt. 202228,8928,9828,0528,2928,29713.493
19. Okt. 202229,0029,4928,8129,2829,282.319.044
18. Okt. 202228,2428,7328,0328,6928,691.189.551
17. Okt. 202227,9127,9127,1927,8027,80491.816
14. Okt. 202228,1828,3827,9428,2528,25627.310
13. Okt. 202227,9628,3327,7627,9227,92682.120
12. Okt. 202227,6828,2027,6627,8127,81600.672
11. Okt. 202227,5228,2627,4727,9527,951.018.772
10. Okt. 202227,1927,5626,8827,3727,37336.160
07. Okt. 202228,2328,2327,6027,8927,89562.302
06. Okt. 202228,8428,9928,3528,4428,44463.697
05. Okt. 202228,4528,8328,1928,7128,711.603.522
04. Okt. 202227,0428,0626,6127,8627,86838.418
03. Okt. 202226,1326,5725,7826,3326,33390.188
30. Sept. 202226,5026,8926,2126,4726,47985.961
29. Sept. 202227,6627,7927,1227,1327,13693.078
28. Sept. 202226,8126,9726,5026,8926,89671.532
27. Sept. 202226,8127,1626,5127,0027,001.065.650
26. Sept. 202226,2026,9125,9626,8126,81890.635
23. Sept. 202227,0427,7526,2426,5126,511.328.442
21. Sept. 202228,0928,1827,4327,8927,892.132.662
20. Sept. 202228,3228,6628,1228,2728,271.858.265
19. Sept. 202227,7428,0327,4527,6327,63495.740
16. Sept. 202227,6628,1427,5028,1428,141.556.285
15. Sept. 202228,2628,3327,8427,8527,85719.963
14. Sept. 202227,8628,4427,7828,2128,21937.299
13. Sept. 202228,5028,6927,8928,6928,69919.404
12. Sept. 202228,2028,3427,8828,0028,001.216.174
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...