Deutsche Märkte geschlossen

Insignia Financial Ltd. (IFL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,3900+0,0100 (+0,42%)
Börsenschluss: 04:10PM AEST
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Apr. 20242,36002,42002,36002,39002,3900635.361
17. Apr. 20242,38002,44002,36502,38002,3800940.677
16. Apr. 20242,45002,45502,38002,38002,38001.897.318
15. Apr. 20242,49002,51002,46002,48002,48001.089.624
12. Apr. 20242,51002,54002,49002,50002,50001.166.879
11. Apr. 20242,49002,52002,49002,52002,5200975.095
10. Apr. 20242,54002,58002,52002,56002,56001.610.437
09. Apr. 20242,54002,54002,49002,51002,51001.003.271
08. Apr. 20242,49002,51002,47502,50002,5000917.652
05. Apr. 20242,45002,49002,45002,47002,4700901.124
04. Apr. 20242,46002,49502,45002,46002,46001.011.327
03. Apr. 20242,43002,50002,43002,44002,44001.149.096
02. Apr. 20242,51002,51002,46002,46002,46001.213.038
28. März 20242,50002,55002,47002,52002,52002.930.042
27. März 20242,46002,52002,45002,46002,46001.857.947
26. März 20242,50002,52502,45002,45002,45001.042.690
25. März 20242,48002,51002,45002,50002,50001.218.375
22. März 20242,45002,49002,44002,47002,47001.260.192
21. März 20242,48002,52002,44002,45002,45002.755.297
20. März 20242,48002,53002,44002,45002,45003.974.741
19. März 20242,40002,48002,38002,46002,46002.574.685
18. März 20242,33002,41002,33002,40002,40001.477.205
15. März 20242,32002,37002,29002,33002,33001.880.454
14. März 20242,38002,39002,33002,35002,35001.183.630
13. März 20242,39002,43002,38002,39002,39001.282.297
12. März 20242,35002,42002,35002,38002,38001.291.470
11. März 20242,40002,40002,35002,35002,35001.636.156
08. März 20242,41002,45502,40002,43002,43002.930.935
08. März 20240.093 Dividende
07. März 20242,49002,50002,45002,49002,39702.344.331
06. März 20242,46002,49002,42502,47002,37771.776.367
05. März 20242,43002,49502,40502,48002,38741.598.804
04. März 20242,42002,48002,40002,45002,35851.219.846
01. März 20242,41002,45002,37002,44002,34891.893.242
29. Feb. 20242,40002,42502,37002,37002,28152.005.028
28. Feb. 20242,49002,50002,39502,40002,31041.503.517
27. Feb. 20242,53002,55002,46002,47002,37771.917.091
26. Feb. 20242,59002,61002,52002,53002,43551.588.944
23. Feb. 20242,52002,61002,50002,55002,45483.310.518
22. Feb. 20242,45002,63002,41002,57002,47408.755.372
21. Feb. 20242,26002,29502,25002,26002,17561.215.392
20. Feb. 20242,28002,29002,25002,26002,1756742.808
19. Feb. 20242,30002,32002,28002,28002,1948702.420
16. Feb. 20242,32002,34002,29002,31002,22371.559.585
15. Feb. 20242,23002,30002,23002,29002,20451.388.100
14. Feb. 20242,20002,23502,20002,23002,14671.026.531
13. Feb. 20242,24002,29002,24002,26002,17561.243.372
12. Feb. 20242,30002,33002,20002,22002,13711.389.731
09. Feb. 20242,24002,30002,23002,30002,21411.450.772
08. Feb. 20242,18002,24002,18002,23002,1467820.070
07. Feb. 20242,14002,19002,13002,18002,09861.230.705
06. Feb. 20242,09002,12002,08002,12002,04085.998.547
05. Feb. 20242,08002,11002,06002,11002,0312581.295
02. Feb. 20242,09002,10002,06002,10002,02162.394.861
01. Feb. 20242,12002,13002,05502,07001,99272.277.602
31. Jan. 20242,11002,15002,09002,15002,06973.589.961
30. Jan. 20242,12002,13002,09002,09002,01191.994.887
29. Jan. 20242,17002,17502,04002,11002,03123.427.443
25. Jan. 20242,22002,25002,17002,19002,10821.426.680
24. Jan. 20242,23002,24002,19002,21002,1275898.193
23. Jan. 20242,17002,23002,13502,21002,12751.607.536
22. Jan. 20242,18002,19002,16002,17002,08901.245.991
19. Jan. 20242,20002,24002,17002,17002,08901.266.511
18. Jan. 20242,14002,18502,13002,17002,08901.296.786
17. Jan. 20242,21002,21002,15002,17002,08901.950.977
16. Jan. 20242,25002,27002,22002,24002,15631.072.604
15. Jan. 20242,31002,34002,27502,27502,1900321.436
12. Jan. 20242,37002,38002,31002,31002,22371.574.530
11. Jan. 20242,42002,47002,38002,38002,29111.808.949
10. Jan. 20242,50002,50002,45002,49002,39701.506.570
09. Jan. 20242,51002,51002,47002,49002,3970747.276
08. Jan. 20242,45002,51002,43002,45002,35851.466.061
05. Jan. 20242,49002,56002,48002,48002,38741.732.330
04. Jan. 20242,37002,50002,36002,49002,39701.946.893
03. Jan. 20242,34002,37002,34002,35002,2622963.387
02. Jan. 20242,35002,37502,34002,35002,2622486.988
29. Dez. 20232,38002,40002,33502,34002,2526741.311
28. Dez. 20232,39002,39002,37002,39002,3007485.681
27. Dez. 20232,32002,35002,31002,34002,2526632.920
22. Dez. 20232,30002,30002,27002,29002,2045561.251
21. Dez. 20232,33002,33502,27002,30002,21411.316.675
20. Dez. 20232,33002,34002,29002,33002,24301.254.343
19. Dez. 20232,27002,30002,23002,28002,19481.019.453
18. Dez. 20232,26002,27002,23002,25002,16601.688.225
15. Dez. 20232,27002,30502,26002,29002,20453.384.605
14. Dez. 20232,21002,23002,18002,23002,14671.918.736
13. Dez. 20232,17002,18002,14002,16002,07931.450.635
12. Dez. 20232,18002,20002,16002,18002,09861.673.607
11. Dez. 20232,16002,20002,15502,17002,08902.461.792
08. Dez. 20232,16002,21002,14002,19002,10821.578.716
07. Dez. 20232,13002,20002,12002,20002,11784.484.706
06. Dez. 20232,10002,15002,09002,13002,05043.531.254
05. Dez. 20232,16002,19002,06002,08002,00233.195.123
04. Dez. 20232,13002,17002,11502,17002,08901.546.813
01. Dez. 20232,10002,11002,07002,10002,02161.235.517
30. Nov. 20232,12002,12002,07502,11002,03125.589.769
29. Nov. 20232,14002,15002,08002,11002,03121.750.427
28. Nov. 20232,10002,15002,10002,13002,0504564.105
27. Nov. 20232,15002,15002,09002,11002,0312848.931
24. Nov. 20232,06002,14002,06002,13002,05041.447.658
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...