Deutsche Märkte öffnen in 4 Stunden 9 Minuten
Nikkei 225
27.496,83 +94,78 (+0,35%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.600,71 -519,42 (-2,35%) CMC Crypto 200
536,25 -9,06 (-1,66%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
IDP Education Limited (IEL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 02:31PM AEDT. Markt geöffnet.
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Feb. 2023 | 32,16 | 32,17 | 31,81 | 32,01 | 32,01 | 513.076 |
| 02. Feb. 2023 | 31,50 | 32,10 | 31,37 | 31,80 | 31,80 | 2.202.012 |
| 01. Feb. 2023 | 31,34 | 31,46 | 30,99 | 31,20 | 31,20 | 1.012.499 |
| 31. Jan. 2023 | 31,36 | 31,50 | 30,99 | 31,20 | 31,20 | 950.752 |
| 30. Jan. 2023 | 31,25 | 31,50 | 31,01 | 31,37 | 31,37 | 1.901.175 |
| 27. Jan. 2023 | 30,23 | 30,82 | 30,23 | 30,49 | 30,49 | 598.077 |
| 25. Jan. 2023 | 30,85 | 30,85 | 30,40 | 30,53 | 30,53 | 427.035 |
| 24. Jan. 2023 | 30,60 | 30,70 | 30,41 | 30,49 | 30,49 | 600.612 |
| 23. Jan. 2023 | 29,65 | 30,03 | 29,59 | 30,03 | 30,03 | 356.181 |
| 20. Jan. 2023 | 29,80 | 29,95 | 29,53 | 29,72 | 29,72 | 696.753 |
| 19. Jan. 2023 | 29,87 | 30,38 | 29,67 | 30,10 | 30,10 | 598.821 |
| 18. Jan. 2023 | 29,91 | 30,10 | 29,74 | 29,88 | 29,88 | 844.206 |
| 17. Jan. 2023 | 30,34 | 30,53 | 29,92 | 30,10 | 30,10 | 785.591 |
| 16. Jan. 2023 | 30,89 | 30,90 | 30,37 | 30,41 | 30,41 | 343.673 |
| 13. Jan. 2023 | 30,39 | 30,61 | 30,02 | 30,61 | 30,61 | 696.960 |
| 12. Jan. 2023 | 30,20 | 30,47 | 30,03 | 30,12 | 30,12 | 743.063 |
| 11. Jan. 2023 | 29,66 | 30,12 | 29,55 | 30,04 | 30,04 | 706.170 |
| 10. Jan. 2023 | 29,70 | 29,97 | 29,36 | 29,50 | 29,50 | 677.537 |
| 09. Jan. 2023 | 29,55 | 30,00 | 29,43 | 29,71 | 29,71 | 1.960.303 |
| 06. Jan. 2023 | 28,60 | 29,20 | 28,50 | 29,00 | 29,00 | 671.154 |
| 05. Jan. 2023 | 28,20 | 28,57 | 28,20 | 28,27 | 28,27 | 661.543 |
| 04. Jan. 2023 | 27,93 | 28,22 | 27,48 | 27,90 | 27,90 | 637.431 |
| 03. Jan. 2023 | 27,81 | 27,81 | 26,98 | 27,25 | 27,25 | 441.548 |
| 30. Dez. 2022 | 27,11 | 27,59 | 26,92 | 27,18 | 27,18 | 604.981 |
| 29. Dez. 2022 | 26,78 | 27,35 | 26,51 | 27,19 | 27,19 | 548.600 |
| 28. Dez. 2022 | 26,44 | 27,06 | 26,44 | 26,90 | 26,90 | 603.973 |
| 23. Dez. 2022 | 27,18 | 27,35 | 26,98 | 27,14 | 27,14 | 462.456 |
| 22. Dez. 2022 | 27,13 | 27,55 | 26,97 | 27,41 | 27,41 | 472.126 |
| 21. Dez. 2022 | 26,75 | 27,40 | 26,40 | 27,14 | 27,14 | 747.727 |
| 20. Dez. 2022 | 27,53 | 27,74 | 26,45 | 26,58 | 26,58 | 871.262 |
| 19. Dez. 2022 | 27,69 | 28,07 | 27,42 | 27,81 | 27,81 | 550.909 |
| 16. Dez. 2022 | 27,20 | 28,05 | 27,20 | 27,83 | 27,83 | 959.610 |
| 15. Dez. 2022 | 27,98 | 28,58 | 27,86 | 28,16 | 28,16 | 900.033 |
| 14. Dez. 2022 | 28,16 | 28,28 | 27,77 | 28,08 | 28,08 | 570.528 |
| 13. Dez. 2022 | 28,00 | 28,11 | 27,59 | 27,81 | 27,81 | 516.072 |
| 12. Dez. 2022 | 27,65 | 27,79 | 27,45 | 27,59 | 27,59 | 494.624 |
| 09. Dez. 2022 | 27,75 | 27,84 | 27,27 | 27,68 | 27,68 | 614.826 |
| 08. Dez. 2022 | 27,09 | 27,62 | 27,05 | 27,45 | 27,45 | 498.448 |
| 07. Dez. 2022 | 27,49 | 27,60 | 27,06 | 27,28 | 27,28 | 626.030 |
| 06. Dez. 2022 | 28,00 | 28,17 | 27,64 | 27,65 | 27,65 | 682.535 |
| 05. Dez. 2022 | 28,64 | 28,78 | 27,84 | 28,18 | 28,18 | 554.118 |
| 02. Dez. 2022 | 29,27 | 29,67 | 28,37 | 28,63 | 28,63 | 745.180 |
| 01. Dez. 2022 | 30,08 | 30,49 | 28,94 | 29,35 | 29,35 | 2.292.136 |
| 30. Nov. 2022 | 29,40 | 29,80 | 28,97 | 29,79 | 29,79 | 1.297.729 |
| 29. Nov. 2022 | 29,45 | 29,53 | 28,87 | 29,45 | 29,45 | 519.324 |
| 28. Nov. 2022 | 29,77 | 29,82 | 29,43 | 29,49 | 29,49 | 396.840 |
| 25. Nov. 2022 | 29,30 | 29,89 | 29,18 | 29,64 | 29,64 | 272.901 |
| 24. Nov. 2022 | 29,40 | 29,49 | 28,87 | 29,31 | 29,31 | 281.659 |
| 23. Nov. 2022 | 29,88 | 29,88 | 29,22 | 29,28 | 29,28 | 444.481 |
| 22. Nov. 2022 | 30,00 | 30,17 | 29,76 | 30,00 | 30,00 | 397.293 |
| 21. Nov. 2022 | 30,30 | 30,46 | 29,73 | 29,73 | 29,73 | 932.450 |
| 18. Nov. 2022 | 30,30 | 30,44 | 30,01 | 30,21 | 30,21 | 1.241.089 |
| 17. Nov. 2022 | 30,08 | 30,26 | 29,77 | 30,26 | 30,26 | 563.360 |
| 16. Nov. 2022 | 30,10 | 30,23 | 29,63 | 30,03 | 30,03 | 1.600.322 |
| 15. Nov. 2022 | 29,50 | 30,00 | 29,37 | 29,88 | 29,88 | 505.135 |
| 14. Nov. 2022 | 30,00 | 30,00 | 29,26 | 29,55 | 29,55 | 626.969 |
| 11. Nov. 2022 | 29,95 | 30,27 | 29,46 | 29,96 | 29,96 | 1.607.384 |
| 10. Nov. 2022 | 28,50 | 28,99 | 28,43 | 28,57 | 28,57 | 478.227 |
| 09. Nov. 2022 | 29,30 | 29,50 | 28,50 | 28,58 | 28,58 | 469.946 |
| 08. Nov. 2022 | 29,40 | 29,43 | 29,11 | 29,11 | 29,11 | 498.769 |
| 07. Nov. 2022 | 29,09 | 29,35 | 28,98 | 29,20 | 29,20 | 598.541 |
| 04. Nov. 2022 | 28,67 | 29,08 | 28,64 | 28,99 | 28,99 | 398.682 |
| 03. Nov. 2022 | 28,41 | 29,05 | 28,19 | 28,80 | 28,80 | 490.384 |
| 02. Nov. 2022 | 29,34 | 29,74 | 29,13 | 29,31 | 29,31 | 975.191 |
| 01. Nov. 2022 | 29,40 | 30,03 | 28,98 | 29,38 | 29,38 | 925.271 |
| 31. Okt. 2022 | 29,58 | 29,99 | 29,27 | 29,59 | 29,59 | 1.273.726 |
| 28. Okt. 2022 | 28,56 | 29,04 | 28,56 | 28,99 | 28,99 | 688.718 |
| 27. Okt. 2022 | 28,68 | 29,01 | 28,39 | 28,63 | 28,63 | 486.214 |
| 26. Okt. 2022 | 29,00 | 29,13 | 28,63 | 28,81 | 28,81 | 858.114 |
| 25. Okt. 2022 | 28,69 | 28,95 | 28,00 | 28,81 | 28,81 | 424.887 |
| 24. Okt. 2022 | 28,36 | 28,74 | 28,18 | 28,54 | 28,54 | 438.113 |
| 21. Okt. 2022 | 28,17 | 28,29 | 27,91 | 28,00 | 28,00 | 524.229 |
| 20. Okt. 2022 | 28,89 | 28,98 | 28,05 | 28,29 | 28,29 | 713.493 |
| 19. Okt. 2022 | 29,00 | 29,49 | 28,81 | 29,28 | 29,28 | 2.319.044 |
| 18. Okt. 2022 | 28,24 | 28,73 | 28,03 | 28,69 | 28,69 | 1.189.551 |
| 17. Okt. 2022 | 27,91 | 27,91 | 27,19 | 27,80 | 27,80 | 491.816 |
| 14. Okt. 2022 | 28,18 | 28,38 | 27,94 | 28,25 | 28,25 | 627.310 |
| 13. Okt. 2022 | 27,96 | 28,33 | 27,76 | 27,92 | 27,92 | 682.120 |
| 12. Okt. 2022 | 27,68 | 28,20 | 27,66 | 27,81 | 27,81 | 600.672 |
| 11. Okt. 2022 | 27,52 | 28,26 | 27,47 | 27,95 | 27,95 | 1.018.772 |
| 10. Okt. 2022 | 27,19 | 27,56 | 26,88 | 27,37 | 27,37 | 336.160 |
| 07. Okt. 2022 | 28,23 | 28,23 | 27,60 | 27,89 | 27,89 | 562.302 |
| 06. Okt. 2022 | 28,84 | 28,99 | 28,35 | 28,44 | 28,44 | 463.697 |
| 05. Okt. 2022 | 28,45 | 28,83 | 28,19 | 28,71 | 28,71 | 1.603.522 |
| 04. Okt. 2022 | 27,04 | 28,06 | 26,61 | 27,86 | 27,86 | 838.418 |
| 03. Okt. 2022 | 26,13 | 26,57 | 25,78 | 26,33 | 26,33 | 390.188 |
| 30. Sept. 2022 | 26,50 | 26,89 | 26,21 | 26,47 | 26,47 | 985.961 |
| 29. Sept. 2022 | 27,66 | 27,79 | 27,12 | 27,13 | 27,13 | 693.078 |
| 28. Sept. 2022 | 26,81 | 26,97 | 26,50 | 26,89 | 26,89 | 671.532 |
| 27. Sept. 2022 | 26,81 | 27,16 | 26,51 | 27,00 | 27,00 | 1.065.650 |
| 26. Sept. 2022 | 26,20 | 26,91 | 25,96 | 26,81 | 26,81 | 890.635 |
| 23. Sept. 2022 | 27,04 | 27,75 | 26,24 | 26,51 | 26,51 | 1.328.442 |
| 21. Sept. 2022 | 28,09 | 28,18 | 27,43 | 27,89 | 27,89 | 2.132.662 |
| 20. Sept. 2022 | 28,32 | 28,66 | 28,12 | 28,27 | 28,27 | 1.858.265 |
| 19. Sept. 2022 | 27,74 | 28,03 | 27,45 | 27,63 | 27,63 | 495.740 |
| 16. Sept. 2022 | 27,66 | 28,14 | 27,50 | 28,14 | 28,14 | 1.556.285 |
| 15. Sept. 2022 | 28,26 | 28,33 | 27,84 | 27,85 | 27,85 | 719.963 |
| 14. Sept. 2022 | 27,86 | 28,44 | 27,78 | 28,21 | 28,21 | 937.299 |
| 13. Sept. 2022 | 28,50 | 28,69 | 27,89 | 28,69 | 28,69 | 919.404 |
| 12. Sept. 2022 | 28,20 | 28,34 | 27,88 | 28,00 | 28,00 | 1.216.174 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
