Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.986,95 -1.197,63 (-1,99%)
Imdex Limited (IMD.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 2,1200 | 2,1350 | 2,0900 | 2,1000 | 2,1000 | 803.775 |
| 24. Apr. 2024 | 2,1700 | 2,1800 | 2,1200 | 2,1400 | 2,1400 | 578.819 |
| 23. Apr. 2024 | 2,1800 | 2,1800 | 2,1300 | 2,1700 | 2,1700 | 357.221 |
| 22. Apr. 2024 | 2,1300 | 2,1800 | 2,1300 | 2,1800 | 2,1800 | 234.831 |
| 19. Apr. 2024 | 2,1400 | 2,1700 | 2,0900 | 2,1200 | 2,1200 | 547.049 |
| 18. Apr. 2024 | 2,1600 | 2,2100 | 2,1400 | 2,1500 | 2,1500 | 554.607 |
| 17. Apr. 2024 | 2,1500 | 2,1800 | 2,1300 | 2,1800 | 2,1800 | 617.290 |
| 16. Apr. 2024 | 2,2200 | 2,2400 | 2,1400 | 2,1700 | 2,1700 | 717.101 |
| 15. Apr. 2024 | 2,2200 | 2,2700 | 2,1900 | 2,2600 | 2,2600 | 803.835 |
| 12. Apr. 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2500 | 2,2500 | 532.091 |
| 11. Apr. 2024 | 2,2800 | 2,3200 | 2,2650 | 2,3000 | 2,3000 | 737.761 |
| 10. Apr. 2024 | 2,2600 | 2,3700 | 2,2600 | 2,3100 | 2,3100 | 1.568.226 |
| 09. Apr. 2024 | 2,3500 | 2,3700 | 2,2600 | 2,2700 | 2,2700 | 1.400.542 |
| 08. Apr. 2024 | 2,3900 | 2,4200 | 2,3200 | 2,3500 | 2,3500 | 458.726 |
| 05. Apr. 2024 | 2,4000 | 2,4100 | 2,3300 | 2,3500 | 2,3500 | 592.850 |
| 04. Apr. 2024 | 2,3700 | 2,4400 | 2,3300 | 2,4400 | 2,4400 | 764.298 |
| 03. Apr. 2024 | 2,3600 | 2,3800 | 2,3200 | 2,3600 | 2,3600 | 471.553 |
| 02. Apr. 2024 | 2,3300 | 2,3800 | 2,3100 | 2,3700 | 2,3700 | 1.175.458 |
| 28. März 2024 | 2,3500 | 2,3600 | 2,3100 | 2,3300 | 2,3300 | 613.453 |
| 27. März 2024 | 2,3200 | 2,3700 | 2,3200 | 2,3300 | 2,3300 | 1.023.295 |
| 26. März 2024 | 2,3300 | 2,3400 | 2,2700 | 2,3400 | 2,3400 | 1.632.522 |
| 25. März 2024 | 2,3100 | 2,3400 | 2,2750 | 2,3200 | 2,3200 | 1.254.435 |
| 22. März 2024 | 2,2700 | 2,3100 | 2,2550 | 2,3100 | 2,3100 | 679.710 |
| 21. März 2024 | 2,2500 | 2,2800 | 2,2250 | 2,2600 | 2,2600 | 469.195 |
| 20. März 2024 | 2,1700 | 2,2400 | 2,1600 | 2,2300 | 2,2300 | 650.395 |
| 19. März 2024 | 2,1700 | 2,2100 | 2,1600 | 2,1700 | 2,1700 | 1.939.597 |
| 18. März 2024 | 2,2200 | 2,2250 | 2,1650 | 2,1800 | 2,1800 | 1.535.271 |
| 15. März 2024 | 2,1700 | 2,1800 | 2,0800 | 2,1600 | 2,1600 | 1.392.635 |
| 14. März 2024 | 2,1600 | 2,1750 | 2,1200 | 2,1400 | 2,1400 | 401.745 |
| 13. März 2024 | 2,1700 | 2,1900 | 2,1100 | 2,1700 | 2,1700 | 747.546 |
| 13. März 2024 | 0.015 Dividende | |||||
| 12. März 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1500 | 2,1350 | 730.323 |
| 11. März 2024 | 2,2200 | 2,2200 | 2,1100 | 2,1200 | 2,1052 | 714.064 |
| 08. März 2024 | 2,1300 | 2,2300 | 2,1300 | 2,2200 | 2,2045 | 1.388.614 |
| 07. März 2024 | 2,1900 | 2,1900 | 2,1400 | 2,1500 | 2,1350 | 640.833 |
| 06. März 2024 | 2,1800 | 2,2300 | 2,1100 | 2,2100 | 2,1946 | 1.350.755 |
| 05. März 2024 | 2,0600 | 2,1700 | 2,0400 | 2,1700 | 2,1549 | 1.219.976 |
| 04. März 2024 | 2,0300 | 2,0700 | 2,0000 | 2,0600 | 2,0456 | 1.401.011 |
| 01. März 2024 | 2,1200 | 2,1300 | 2,0000 | 2,0200 | 2,0059 | 2.659.946 |
| 29. Feb. 2024 | 2,0400 | 2,1200 | 2,0150 | 2,1200 | 2,1052 | 1.190.677 |
| 28. Feb. 2024 | 2,0700 | 2,0800 | 1,9825 | 2,0300 | 2,0158 | 1.199.018 |
| 27. Feb. 2024 | 2,0200 | 2,0600 | 1,9950 | 2,0600 | 2,0456 | 1.414.359 |
| 26. Feb. 2024 | 1,9450 | 2,0200 | 1,9150 | 2,0100 | 1,9960 | 1.627.278 |
| 23. Feb. 2024 | 1,9600 | 1,9650 | 1,9050 | 1,9100 | 1,8967 | 1.029.882 |
| 22. Feb. 2024 | 1,9450 | 1,9750 | 1,9000 | 1,9100 | 1,8967 | 1.113.295 |
| 21. Feb. 2024 | 1,9950 | 1,9950 | 1,9350 | 1,9650 | 1,9513 | 1.536.505 |
| 20. Feb. 2024 | 1,9000 | 2,0200 | 1,8950 | 2,0100 | 1,9960 | 3.530.155 |
| 19. Feb. 2024 | 1,8100 | 1,9350 | 1,8100 | 1,8850 | 1,8718 | 3.447.710 |
| 16. Feb. 2024 | 1,5500 | 1,6050 | 1,5250 | 1,6050 | 1,5938 | 1.274.505 |
| 15. Feb. 2024 | 1,5300 | 1,5450 | 1,5000 | 1,5300 | 1,5193 | 3.937.206 |
| 14. Feb. 2024 | 1,5100 | 1,5300 | 1,4900 | 1,5250 | 1,5144 | 1.040.219 |
| 13. Feb. 2024 | 1,5300 | 1,5500 | 1,5150 | 1,5300 | 1,5193 | 1.925.733 |
| 12. Feb. 2024 | 1,6150 | 1,6150 | 1,5400 | 1,5400 | 1,5293 | 931.172 |
| 09. Feb. 2024 | 1,6000 | 1,6175 | 1,5900 | 1,6050 | 1,5938 | 762.859 |
| 08. Feb. 2024 | 1,6250 | 1,6450 | 1,5900 | 1,5950 | 1,5839 | 1.154.915 |
| 07. Feb. 2024 | 1,6150 | 1,6825 | 1,6100 | 1,6400 | 1,6286 | 1.206.105 |
| 06. Feb. 2024 | 1,5800 | 1,6025 | 1,5700 | 1,6000 | 1,5888 | 1.843.818 |
| 05. Feb. 2024 | 1,6100 | 1,6150 | 1,5100 | 1,5900 | 1,5789 | 1.849.760 |
| 02. Feb. 2024 | 1,6700 | 1,6875 | 1,6450 | 1,6500 | 1,6385 | 910.756 |
| 01. Feb. 2024 | 1,6100 | 1,6650 | 1,6100 | 1,6450 | 1,6335 | 764.876 |
| 31. Jan. 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6950 | 1,6832 | 636.606 |
| 30. Jan. 2024 | 1,7200 | 1,7400 | 1,6800 | 1,6900 | 1,6782 | 675.874 |
| 29. Jan. 2024 | 1,7000 | 1,7250 | 1,6200 | 1,7150 | 1,7030 | 723.280 |
| 25. Jan. 2024 | 1,7000 | 1,7350 | 1,6750 | 1,7250 | 1,7130 | 629.144 |
| 24. Jan. 2024 | 1,6900 | 1,7050 | 1,6825 | 1,7000 | 1,6881 | 873.206 |
| 23. Jan. 2024 | 1,6550 | 1,7050 | 1,6500 | 1,6750 | 1,6633 | 1.447.062 |
| 22. Jan. 2024 | 1,7000 | 1,7000 | 1,6400 | 1,6500 | 1,6385 | 887.468 |
| 19. Jan. 2024 | 1,7450 | 1,7525 | 1,7050 | 1,7100 | 1,6981 | 472.664 |
| 18. Jan. 2024 | 1,6950 | 1,7350 | 1,6800 | 1,7250 | 1,7130 | 373.639 |
| 17. Jan. 2024 | 1,7300 | 1,7300 | 1,6850 | 1,7100 | 1,6981 | 1.402.465 |
| 16. Jan. 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7200 | 1,7080 | 700.033 |
| 15. Jan. 2024 | 1,7100 | 1,7250 | 1,6900 | 1,7200 | 1,7080 | 117.189 |
| 12. Jan. 2024 | 1,7000 | 1,7400 | 1,6800 | 1,7150 | 1,7030 | 1.155.685 |
| 11. Jan. 2024 | 1,7550 | 1,7550 | 1,7300 | 1,7400 | 1,7279 | 319.672 |
| 10. Jan. 2024 | 1,7850 | 1,7850 | 1,7250 | 1,7450 | 1,7328 | 808.973 |
| 09. Jan. 2024 | 1,7700 | 1,8075 | 1,7700 | 1,7900 | 1,7775 | 491.364 |
| 08. Jan. 2024 | 1,7450 | 1,7800 | 1,7400 | 1,7600 | 1,7477 | 211.880 |
| 05. Jan. 2024 | 1,8000 | 1,8200 | 1,7800 | 1,7850 | 1,7725 | 230.618 |
| 04. Jan. 2024 | 1,8550 | 1,8550 | 1,7950 | 1,8100 | 1,7974 | 281.702 |
| 03. Jan. 2024 | 1,8650 | 1,8700 | 1,8500 | 1,8600 | 1,8470 | 358.861 |
| 02. Jan. 2024 | 1,8800 | 1,8950 | 1,8500 | 1,8900 | 1,8768 | 282.279 |
| 29. Dez. 2023 | 1,9000 | 1,9000 | 1,8800 | 1,8850 | 1,8718 | 513.675 |
| 28. Dez. 2023 | 1,9200 | 1,9250 | 1,8900 | 1,9000 | 1,8867 | 526.831 |
| 27. Dez. 2023 | 1,9150 | 1,9400 | 1,8900 | 1,9100 | 1,8967 | 1.133.574 |
| 22. Dez. 2023 | 1,9150 | 1,9150 | 1,8850 | 1,8850 | 1,8718 | 326.854 |
| 21. Dez. 2023 | 1,9200 | 1,9200 | 1,8700 | 1,9200 | 1,9066 | 988.579 |
| 20. Dez. 2023 | 1,8900 | 1,9350 | 1,8900 | 1,9050 | 1,8917 | 1.546.594 |
| 19. Dez. 2023 | 1,9500 | 1,9500 | 1,8450 | 1,8900 | 1,8768 | 911.232 |
| 18. Dez. 2023 | 1,8800 | 1,9900 | 1,8800 | 1,9100 | 1,8967 | 1.786.531 |
| 15. Dez. 2023 | 1,9300 | 1,9300 | 1,8800 | 1,8800 | 1,8669 | 1.200.163 |
| 14. Dez. 2023 | 1,8600 | 1,8975 | 1,8600 | 1,8700 | 1,8570 | 1.646.480 |
| 13. Dez. 2023 | 1,8550 | 1,8600 | 1,8075 | 1,8400 | 1,8272 | 772.421 |
| 12. Dez. 2023 | 1,8600 | 1,8850 | 1,8225 | 1,8300 | 1,8172 | 972.734 |
| 11. Dez. 2023 | 1,8800 | 1,9100 | 1,8400 | 1,8550 | 1,8421 | 399.752 |
| 08. Dez. 2023 | 1,8300 | 1,8950 | 1,8300 | 1,8850 | 1,8718 | 710.765 |
| 07. Dez. 2023 | 1,9400 | 1,9400 | 1,8400 | 1,8450 | 1,8321 | 2.286.900 |
| 06. Dez. 2023 | 1,8450 | 1,9500 | 1,8450 | 1,9450 | 1,9314 | 771.115 |
| 05. Dez. 2023 | 1,9000 | 1,9200 | 1,8450 | 1,8750 | 1,8619 | 1.139.959 |
| 04. Dez. 2023 | 1,9000 | 1,9300 | 1,8475 | 1,9050 | 1,8917 | 1.841.410 |
| 01. Dez. 2023 | 1,8100 | 1,8700 | 1,8050 | 1,8550 | 1,8421 | 1.155.113 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
