Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
Imdex Limited (IMD.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,3200-0,0500 (-3,65%)
Börsenschluss: 4:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Okt. 2020 | 1,3600 | 1,3600 | 1,3150 | 1,3200 | 1,3200 | 480.315 |
| 22. Okt. 2020 | 1,3600 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 533.111 |
| 21. Okt. 2020 | 1,3500 | 1,3850 | 1,3500 | 1,3800 | 1,3800 | 428.995 |
| 20. Okt. 2020 | 1,3600 | 1,3600 | 1,3250 | 1,3550 | 1,3550 | 525.712 |
| 19. Okt. 2020 | 1,3900 | 1,4300 | 1,3800 | 1,3850 | 1,3850 | 176.510 |
| 16. Okt. 2020 | 1,4400 | 1,4600 | 1,3700 | 1,4000 | 1,4000 | 1.374.288 |
| 15. Okt. 2020 | 1,4000 | 1,4550 | 1,4000 | 1,4500 | 1,4500 | 1.367.867 |
| 14. Okt. 2020 | 1,3750 | 1,4450 | 1,3750 | 1,4350 | 1,4350 | 585.165 |
| 13. Okt. 2020 | 1,4450 | 1,4450 | 1,3900 | 1,4050 | 1,4050 | 798.547 |
| 12. Okt. 2020 | 1,4200 | 1,4450 | 1,4100 | 1,4450 | 1,4450 | 245.338 |
| 09. Okt. 2020 | 1,3550 | 1,4600 | 1,3550 | 1,4400 | 1,4400 | 881.378 |
| 08. Okt. 2020 | 1,3450 | 1,3850 | 1,3200 | 1,3550 | 1,3550 | 470.792 |
| 07. Okt. 2020 | 1,3300 | 1,3600 | 1,3150 | 1,3450 | 1,3450 | 595.594 |
| 06. Okt. 2020 | 1,3300 | 1,3850 | 1,3200 | 1,3300 | 1,3300 | 644.284 |
| 05. Okt. 2020 | 1,3100 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 124.233 |
| 02. Okt. 2020 | 1,3150 | 1,3450 | 1,2950 | 1,3200 | 1,3200 | 909.350 |
| 01. Okt. 2020 | 1,3400 | 1,3400 | 1,3150 | 1,3200 | 1,3200 | 448.873 |
| 30. Sept. 2020 | 1,3200 | 1,3550 | 1,3100 | 1,3400 | 1,3400 | 668.313 |
| 29. Sept. 2020 | 1,3400 | 1,3550 | 1,3050 | 1,3100 | 1,3100 | 288.618 |
| 28. Sept. 2020 | 1,3750 | 1,3850 | 1,3350 | 1,3400 | 1,3400 | 565.862 |
| 28. Sept. 2020 | 0.007 Dividende | |||||
| 25. Sept. 2020 | 1,2950 | 1,3900 | 1,2850 | 1,3700 | 1,3630 | 793.233 |
| 24. Sept. 2020 | 1,3600 | 1,3600 | 1,2550 | 1,2800 | 1,2735 | 2.930.937 |
| 23. Sept. 2020 | 1,3400 | 1,3750 | 1,3300 | 1,3600 | 1,3531 | 578.683 |
| 22. Sept. 2020 | 1,3400 | 1,3600 | 1,3100 | 1,3600 | 1,3531 | 533.727 |
| 21. Sept. 2020 | 1,3500 | 1,3750 | 1,3500 | 1,3750 | 1,3680 | 241.811 |
| 18. Sept. 2020 | 1,3650 | 1,3950 | 1,3550 | 1,3550 | 1,3481 | 436.556 |
| 17. Sept. 2020 | 1,4100 | 1,4100 | 1,3550 | 1,3800 | 1,3729 | 324.503 |
| 16. Sept. 2020 | 1,3450 | 1,4200 | 1,3300 | 1,4200 | 1,4127 | 984.600 |
| 15. Sept. 2020 | 1,3100 | 1,3400 | 1,2950 | 1,3350 | 1,3282 | 473.860 |
| 14. Sept. 2020 | 1,2500 | 1,2900 | 1,2450 | 1,2900 | 1,2834 | 426.060 |
| 11. Sept. 2020 | 1,2750 | 1,2900 | 1,2300 | 1,2450 | 1,2386 | 1.325.336 |
| 10. Sept. 2020 | 1,2800 | 1,2800 | 1,2350 | 1,2350 | 1,2287 | 330.612 |
| 09. Sept. 2020 | 1,3000 | 1,3000 | 1,2300 | 1,2500 | 1,2436 | 795.722 |
| 08. Sept. 2020 | 1,3300 | 1,3500 | 1,3000 | 1,3050 | 1,2983 | 674.362 |
| 07. Sept. 2020 | 1,2850 | 1,3650 | 1,2800 | 1,3000 | 1,2934 | 981.814 |
| 04. Sept. 2020 | 1,2950 | 1,3100 | 1,2600 | 1,3100 | 1,3033 | 303.261 |
| 03. Sept. 2020 | 1,3250 | 1,3650 | 1,2950 | 1,3000 | 1,2934 | 429.693 |
| 02. Sept. 2020 | 1,2350 | 1,3400 | 1,2350 | 1,3200 | 1,3133 | 437.486 |
| 01. Sept. 2020 | 1,2300 | 1,2750 | 1,2000 | 1,2550 | 1,2486 | 3.088.374 |
| 31. Aug. 2020 | 1,2200 | 1,2600 | 1,2070 | 1,2500 | 1,2436 | 947.096 |
| 28. Aug. 2020 | 1,2600 | 1,2600 | 1,2000 | 1,2300 | 1,2237 | 866.475 |
| 27. Aug. 2020 | 1,1850 | 1,2800 | 1,1850 | 1,2650 | 1,2585 | 693.782 |
| 26. Aug. 2020 | 1,2350 | 1,2400 | 1,1700 | 1,1850 | 1,1789 | 1.299.891 |
| 25. Aug. 2020 | 1,2950 | 1,3000 | 1,2200 | 1,2250 | 1,2187 | 690.633 |
| 24. Aug. 2020 | 1,3000 | 1,3100 | 1,2500 | 1,2900 | 1,2834 | 1.022.031 |
| 21. Aug. 2020 | 1,2500 | 1,3300 | 1,2350 | 1,3000 | 1,2934 | 863.910 |
| 20. Aug. 2020 | 1,3000 | 1,3050 | 1,2450 | 1,2500 | 1,2436 | 1.667.511 |
| 19. Aug. 2020 | 1,3650 | 1,3650 | 1,3050 | 1,3050 | 1,2983 | 975.187 |
| 18. Aug. 2020 | 1,4000 | 1,4100 | 1,3300 | 1,3750 | 1,3680 | 2.339.638 |
| 17. Aug. 2020 | 1,3600 | 1,4600 | 1,3600 | 1,4200 | 1,4127 | 1.568.690 |
| 14. Aug. 2020 | 1,4400 | 1,4400 | 1,3700 | 1,3800 | 1,3729 | 1.401.229 |
| 13. Aug. 2020 | 1,3100 | 1,4500 | 1,3100 | 1,4250 | 1,4177 | 1.086.947 |
| 12. Aug. 2020 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3630 | - |
| 11. Aug. 2020 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3630 | - |
| 10. Aug. 2020 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3630 | - |
| 07. Aug. 2020 | 1,3500 | 1,3750 | 1,3350 | 1,3700 | 1,3630 | 397.045 |
| 06. Aug. 2020 | 1,3250 | 1,3500 | 1,2950 | 1,3200 | 1,3133 | 1.043.005 |
| 05. Aug. 2020 | 1,3800 | 1,3800 | 1,3050 | 1,3200 | 1,3133 | 343.146 |
| 04. Aug. 2020 | 1,3300 | 1,3750 | 1,3200 | 1,3700 | 1,3630 | 453.535 |
| 03. Aug. 2020 | 1,3300 | 1,3550 | 1,2950 | 1,3200 | 1,3133 | 521.838 |
| 31. Juli 2020 | 1,3250 | 1,3300 | 1,2900 | 1,3250 | 1,3182 | 751.255 |
| 30. Juli 2020 | 1,3200 | 1,3800 | 1,3150 | 1,3300 | 1,3232 | 537.361 |
| 29. Juli 2020 | 1,3500 | 1,3600 | 1,3050 | 1,3250 | 1,3182 | 411.239 |
| 28. Juli 2020 | 1,3950 | 1,4100 | 1,3050 | 1,3150 | 1,3083 | 1.131.040 |
| 27. Juli 2020 | 1,3250 | 1,3900 | 1,3250 | 1,3800 | 1,3729 | 842.133 |
| 24. Juli 2020 | 1,2400 | 1,3250 | 1,2200 | 1,3200 | 1,3133 | 915.679 |
| 23. Juli 2020 | 1,2150 | 1,2450 | 1,2000 | 1,2350 | 1,2287 | 7.665.801 |
| 22. Juli 2020 | 1,2300 | 1,2400 | 1,2000 | 1,2150 | 1,2088 | 564.187 |
| 21. Juli 2020 | 1,1900 | 1,2550 | 1,1650 | 1,2500 | 1,2436 | 967.507 |
| 20. Juli 2020 | 1,1550 | 1,2250 | 1,1350 | 1,2100 | 1,2038 | 681.841 |
| 17. Juli 2020 | 1,1400 | 1,1600 | 1,1200 | 1,1550 | 1,1491 | 2.415.823 |
| 16. Juli 2020 | 1,1000 | 1,1350 | 1,0800 | 1,1350 | 1,1292 | 647.755 |
| 15. Juli 2020 | 1,0550 | 1,0950 | 1,0550 | 1,0650 | 1,0596 | 282.994 |
| 14. Juli 2020 | 1,0650 | 1,0800 | 1,0300 | 1,0500 | 1,0446 | 881.434 |
| 13. Juli 2020 | 1,1200 | 1,1200 | 1,0500 | 1,0650 | 1,0596 | 1.725.507 |
| 10. Juli 2020 | 1,0800 | 1,1100 | 1,0600 | 1,0950 | 1,0894 | 379.618 |
| 09. Juli 2020 | 1,1100 | 1,1100 | 1,0750 | 1,0950 | 1,0894 | 474.555 |
| 08. Juli 2020 | 1,1150 | 1,1150 | 1,0700 | 1,0700 | 1,0645 | 285.557 |
| 07. Juli 2020 | 1,1300 | 1,1470 | 1,0900 | 1,1150 | 1,1093 | 810.185 |
| 06. Juli 2020 | 1,1450 | 1,1450 | 1,0900 | 1,1050 | 1,0994 | 659.412 |
| 03. Juli 2020 | 1,1550 | 1,1650 | 1,1150 | 1,1400 | 1,1342 | 859.026 |
| 02. Juli 2020 | 1,1550 | 1,1550 | 1,0950 | 1,1500 | 1,1441 | 1.270.393 |
| 01. Juli 2020 | 1,1200 | 1,1650 | 1,0900 | 1,1550 | 1,1491 | 2.432.539 |
| 30. Juni 2020 | 1,0650 | 1,1450 | 1,0650 | 1,1100 | 1,1043 | 1.628.242 |
| 29. Juni 2020 | 1,0500 | 1,0800 | 1,0200 | 1,0450 | 1,0397 | 1.575.829 |
| 26. Juni 2020 | 1,0900 | 1,1150 | 1,0350 | 1,0900 | 1,0844 | 2.898.327 |
| 25. Juni 2020 | 1,1600 | 1,1600 | 1,0400 | 1,0600 | 1,0546 | 2.879.442 |
| 24. Juni 2020 | 1,1400 | 1,2000 | 1,1400 | 1,1800 | 1,1740 | 1.767.514 |
| 23. Juni 2020 | 1,0900 | 1,1750 | 1,0500 | 1,1650 | 1,1590 | 4.739.492 |
| 22. Juni 2020 | 1,0000 | 1,1000 | 0,9700 | 1,0850 | 1,0795 | 5.753.595 |
| 19. Juni 2020 | 1,0100 | 1,0250 | 0,9700 | 0,9950 | 0,9899 | 4.840.203 |
| 18. Juni 2020 | 1,0400 | 1,0600 | 0,9850 | 1,0050 | 0,9999 | 1.073.022 |
| 17. Juni 2020 | 1,0600 | 1,0800 | 1,0250 | 1,0500 | 1,0446 | 2.099.861 |
| 16. Juni 2020 | 1,0450 | 1,0900 | 1,0250 | 1,0450 | 1,0397 | 1.862.797 |
| 15. Juni 2020 | 1,0700 | 1,0800 | 1,0000 | 1,0200 | 1,0148 | 597.446 |
| 12. Juni 2020 | 1,0500 | 1,0900 | 1,0200 | 1,0600 | 1,0546 | 2.309.478 |
| 11. Juni 2020 | 1,1300 | 1,1700 | 1,0600 | 1,0600 | 1,0546 | 948.705 |
| 10. Juni 2020 | 1,1800 | 1,1850 | 1,1300 | 1,1500 | 1,1441 | 1.065.218 |
| 09. Juni 2020 | 1,1750 | 1,2050 | 1,1550 | 1,1750 | 1,1690 | 1.184.981 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
