Deutsche Märkte schließen in 5 Stunden 37 Minuten
DAX
13.793,38-77,61(-0,56%)Euro Stoxx 50
3.571,56-21,27(-0,59%)Dow Jones 30
30.937,04-22,96(-0,07%)
Imdex Limited (IMD.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
1,6200-0,0350 (-2,11%)
Börsenschluss: 4:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2021 | 1,6400 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 336.299 |
| 25. Jan. 2021 | 1,6200 | 1,6550 | 1,5850 | 1,6550 | 1,6550 | 259.485 |
| 22. Jan. 2021 | 1,6650 | 1,6650 | 1,6025 | 1,6200 | 1,6200 | 196.593 |
| 21. Jan. 2021 | 1,6350 | 1,6750 | 1,6350 | 1,6450 | 1,6450 | 350.878 |
| 20. Jan. 2021 | 1,6650 | 1,6850 | 1,6200 | 1,6500 | 1,6500 | 782.920 |
| 19. Jan. 2021 | 1,6650 | 1,7100 | 1,6650 | 1,6750 | 1,6750 | 307.933 |
| 18. Jan. 2021 | 1,7750 | 1,7750 | 1,6750 | 1,6750 | 1,6750 | 523.823 |
| 15. Jan. 2021 | 1,7300 | 1,8000 | 1,7150 | 1,7750 | 1,7750 | 733.386 |
| 14. Jan. 2021 | 1,7300 | 1,7300 | 1,6800 | 1,7300 | 1,7300 | 345.363 |
| 13. Jan. 2021 | 1,7000 | 1,7300 | 1,6900 | 1,7150 | 1,7150 | 274.059 |
| 12. Jan. 2021 | 1,6600 | 1,6900 | 1,6350 | 1,6900 | 1,6900 | 439.616 |
| 11. Jan. 2021 | 1,7450 | 1,7450 | 1,6500 | 1,6600 | 1,6600 | 613.204 |
| 08. Jan. 2021 | 1,7500 | 1,7500 | 1,6950 | 1,7450 | 1,7450 | 312.836 |
| 07. Jan. 2021 | 1,6850 | 1,7550 | 1,6800 | 1,7350 | 1,7350 | 395.973 |
| 06. Jan. 2021 | 1,7500 | 1,7675 | 1,6800 | 1,6800 | 1,6800 | 2.372.505 |
| 05. Jan. 2021 | 1,6800 | 1,7550 | 1,6800 | 1,7250 | 1,7250 | 481.925 |
| 04. Jan. 2021 | 1,7000 | 1,7000 | 1,6450 | 1,7000 | 1,7000 | 514.710 |
| 31. Dez. 2020 | 1,6500 | 1,7300 | 1,6400 | 1,7250 | 1,7250 | 652.742 |
| 30. Dez. 2020 | 1,6600 | 1,7200 | 1,6475 | 1,6600 | 1,6600 | 821.840 |
| 29. Dez. 2020 | 1,6200 | 1,6850 | 1,6100 | 1,6600 | 1,6600 | 598.605 |
| 24. Dez. 2020 | 1,6000 | 1,6150 | 1,5700 | 1,6000 | 1,6000 | 123.689 |
| 23. Dez. 2020 | 1,4850 | 1,6050 | 1,4850 | 1,5500 | 1,5500 | 934.902 |
| 22. Dez. 2020 | 1,5500 | 1,5700 | 1,4950 | 1,4950 | 1,4950 | 798.526 |
| 21. Dez. 2020 | 1,5950 | 1,5950 | 1,5150 | 1,5250 | 1,5250 | 587.173 |
| 18. Dez. 2020 | 1,5000 | 1,6050 | 1,5000 | 1,6050 | 1,6050 | 1.438.341 |
| 17. Dez. 2020 | 1,4600 | 1,5100 | 1,4550 | 1,5100 | 1,5100 | 750.783 |
| 16. Dez. 2020 | 1,4900 | 1,5100 | 1,4625 | 1,4800 | 1,4800 | 292.080 |
| 15. Dez. 2020 | 1,5100 | 1,5150 | 1,4500 | 1,4950 | 1,4950 | 846.147 |
| 14. Dez. 2020 | 1,5100 | 1,5700 | 1,4900 | 1,5100 | 1,5100 | 3.126.847 |
| 11. Dez. 2020 | 1,4800 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 2.675.819 |
| 10. Dez. 2020 | 1,4900 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 258.147 |
| 09. Dez. 2020 | 1,5000 | 1,5000 | 1,4600 | 1,4950 | 1,4950 | 608.456 |
| 08. Dez. 2020 | 1,4600 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 666.811 |
| 07. Dez. 2020 | 1,4300 | 1,4800 | 1,4100 | 1,4600 | 1,4600 | 584.921 |
| 04. Dez. 2020 | 1,4050 | 1,4400 | 1,3750 | 1,4400 | 1,4400 | 360.749 |
| 03. Dez. 2020 | 1,3700 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 990.605 |
| 02. Dez. 2020 | 1,3900 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 763.211 |
| 01. Dez. 2020 | 1,3600 | 1,4150 | 1,3600 | 1,3950 | 1,3950 | 330.227 |
| 30. Nov. 2020 | 1,4150 | 1,4350 | 1,3650 | 1,3650 | 1,3650 | 619.366 |
| 27. Nov. 2020 | 1,3700 | 1,4300 | 1,3550 | 1,4150 | 1,4150 | 338.921 |
| 26. Nov. 2020 | 1,3150 | 1,3900 | 1,3150 | 1,3850 | 1,3850 | 1.320.990 |
| 25. Nov. 2020 | 1,3300 | 1,3300 | 1,3000 | 1,3150 | 1,3150 | 273.219 |
| 24. Nov. 2020 | 1,3300 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 525.854 |
| 23. Nov. 2020 | 1,3500 | 1,3500 | 1,3150 | 1,3300 | 1,3300 | 262.138 |
| 20. Nov. 2020 | 1,3150 | 1,3450 | 1,2800 | 1,3250 | 1,3250 | 2.513.299 |
| 19. Nov. 2020 | 1,3500 | 1,3550 | 1,3250 | 1,3500 | 1,3500 | 1.126.197 |
| 18. Nov. 2020 | 1,3550 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 319.258 |
| 17. Nov. 2020 | 1,3100 | 1,3800 | 1,3100 | 1,3200 | 1,3200 | 14.024.712 |
| 16. Nov. 2020 | 1,3100 | 1,3200 | 1,3100 | 1,3150 | 1,3150 | 6.491 |
| 13. Nov. 2020 | 1,3200 | 1,3300 | 1,2950 | 1,3100 | 1,3100 | 129.776 |
| 12. Nov. 2020 | 1,3450 | 1,3500 | 1,3150 | 1,3150 | 1,3150 | 205.822 |
| 11. Nov. 2020 | 1,3200 | 1,3450 | 1,3000 | 1,3250 | 1,3250 | 419.208 |
| 10. Nov. 2020 | 1,3000 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 506.180 |
| 09. Nov. 2020 | 1,2900 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 302.639 |
| 06. Nov. 2020 | 1,2750 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 214.880 |
| 05. Nov. 2020 | 1,2500 | 1,2670 | 1,2050 | 1,2350 | 1,2350 | 367.124 |
| 04. Nov. 2020 | 1,2000 | 1,2300 | 1,1950 | 1,2100 | 1,2100 | 100.629 |
| 03. Nov. 2020 | 1,1900 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 235.200 |
| 02. Nov. 2020 | 1,2050 | 1,2150 | 1,1700 | 1,1850 | 1,1850 | 273.839 |
| 30. Okt. 2020 | 1,2300 | 1,2500 | 1,2000 | 1,2050 | 1,2050 | 426.798 |
| 29. Okt. 2020 | 1,2500 | 1,2500 | 1,2050 | 1,2300 | 1,2300 | 504.677 |
| 28. Okt. 2020 | 1,2800 | 1,2900 | 1,2550 | 1,2650 | 1,2650 | 160.174 |
| 27. Okt. 2020 | 1,2950 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 744.500 |
| 26. Okt. 2020 | 1,3200 | 1,3400 | 1,2950 | 1,3050 | 1,3050 | 313.849 |
| 23. Okt. 2020 | 1,3600 | 1,3600 | 1,3150 | 1,3200 | 1,3200 | 494.531 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
