Deutsche Märkte schließen in 31 Minuten

ioneer Ltd (INR.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,1500+0,0050 (+3,45%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 20230,14000,15000,14000,15000,15005.738.040
07. Dez. 20230,14000,15000,14000,15000,15005.738.040
06. Dez. 20230,14000,14500,14000,14500,14503.960.218
05. Dez. 20230,14500,15000,14000,14000,14003.744.560
04. Dez. 20230,15000,15500,14500,14500,14506.303.076
01. Dez. 20230,15500,16000,14000,14500,145013.698.945
30. Nov. 20230,16500,17000,15500,15500,155054.335.742
29. Nov. 20230,18000,18000,16500,17000,17007.304.599
28. Nov. 20230,15500,18000,15500,18000,180011.145.285
27. Nov. 20230,16000,16000,15000,15000,15003.807.813
24. Nov. 20230,15500,16500,15000,16500,16503.811.663
23. Nov. 20230,15000,15500,14500,15500,155013.465.724
22. Nov. 20230,16000,16500,14250,14500,145011.505.108
21. Nov. 20230,15000,16500,14500,16000,16004.957.575
20. Nov. 20230,16000,16250,14500,14500,14507.163.066
17. Nov. 20230,16000,17000,16000,16500,16504.226.968
16. Nov. 20230,15500,16500,15000,16000,16005.498.049
15. Nov. 20230,15500,16000,14750,15500,15507.786.795
14. Nov. 20230,15000,15500,14250,14500,14504.424.201
13. Nov. 20230,15500,15500,13000,15000,150031.319.308
10. Nov. 20230,16500,16500,15250,16000,16007.231.577
09. Nov. 20230,16000,17000,15750,16500,16505.977.070
08. Nov. 20230,17000,17500,15500,16500,165011.735.687
07. Nov. 20230,17000,17500,16500,17000,17003.692.155
06. Nov. 20230,18500,19000,16500,17000,17006.976.638
03. Nov. 20230,15500,19000,15500,17500,175019.099.303
02. Nov. 20230,16000,16000,14500,15500,155013.977.225
01. Nov. 20230,14000,16500,14000,15500,155018.554.348
31. Okt. 20230,15000,15500,13500,14000,140010.394.015
30. Okt. 20230,14500,15000,14000,15000,15006.647.591
27. Okt. 20230,16000,16000,14500,14500,14508.246.971
26. Okt. 20230,15000,16000,14500,16000,16009.615.218
25. Okt. 20230,16000,16500,14500,15000,150011.904.776
24. Okt. 20230,15000,16000,15000,16000,16009.479.539
23. Okt. 20230,16000,16000,15000,15000,15007.107.826
20. Okt. 20230,17000,17000,15500,16500,165018.750.608
19. Okt. 20230,18000,18500,17000,17500,17507.961.669
18. Okt. 20230,18500,19000,17500,18500,18506.734.859
17. Okt. 20230,19500,19500,17500,18000,180010.295.885
16. Okt. 20230,20000,20000,18750,19500,19504.317.633
13. Okt. 20230,20000,20000,19000,19500,19502.973.531
12. Okt. 20230,20500,20500,19000,20000,20005.649.939
11. Okt. 20230,20500,21000,20250,20500,20504.149.376
10. Okt. 20230,19500,20500,19000,20000,20008.308.450
09. Okt. 20230,19000,20000,18750,19000,19003.142.341
06. Okt. 20230,20000,20000,18500,19000,19004.285.211
05. Okt. 20230,20500,21000,19500,20500,20504.696.355
04. Okt. 20230,21500,22000,20500,20500,20503.652.839
03. Okt. 20230,23000,23000,21500,22000,22005.869.044
02. Okt. 20230,22000,23500,21500,23000,23002.618.878
29. Sept. 20230,22500,23250,22000,22500,22503.774.858
28. Sept. 20230,22000,24000,21500,22000,22006.105.202
27. Sept. 20230,22000,22500,21500,21500,21502.201.030
26. Sept. 20230,23000,23500,21750,22000,22003.410.956
25. Sept. 20230,23500,23500,22000,23000,23002.935.509
22. Sept. 20230,22000,23500,22000,23000,23003.496.599
21. Sept. 20230,23000,24000,22000,22500,22504.151.009
20. Sept. 20230,24500,25000,22500,23000,23003.596.814
19. Sept. 20230,24000,25500,24000,24500,24502.378.752
18. Sept. 20230,25000,25500,24000,24000,24002.453.900
15. Sept. 20230,23000,25500,23000,25500,25506.305.280
14. Sept. 20230,23000,23500,22500,23500,23501.685.316
13. Sept. 20230,23000,23500,22500,23000,23002.338.056
12. Sept. 20230,22500,23000,22000,22500,22502.567.143
11. Sept. 20230,23000,23500,22000,22000,22004.987.681
08. Sept. 20230,24000,24500,23000,23000,23001.920.124
07. Sept. 20230,24000,24500,23500,24000,24001.827.516
06. Sept. 20230,23500,24500,23500,24000,24002.418.776
05. Sept. 20230,24000,24500,23000,23500,23502.675.233
04. Sept. 20230,24500,24500,23500,24000,24002.091.618
01. Sept. 20230,24000,25000,23000,24000,24002.625.829
31. Aug. 20230,24000,24500,23000,24000,24006.243.246
30. Aug. 20230,23500,24500,22500,23000,23009.996.885
29. Aug. 20230,25500,26500,23500,23500,23509.110.344
28. Aug. 20230,27000,27500,25500,25500,25504.845.251
25. Aug. 20230,27000,27000,26000,27000,27002.642.886
24. Aug. 20230,28000,28750,27000,27000,27006.457.358
23. Aug. 20230,27500,28500,27000,28000,28006.683.746
22. Aug. 20230,27000,27500,26000,26500,26505.149.870
21. Aug. 20230,26000,26500,25000,26500,26504.460.530
18. Aug. 20230,26000,26500,25000,26000,26003.039.551
17. Aug. 20230,28500,28500,25500,26000,26006.446.810
16. Aug. 20230,27000,28500,26500,28500,28506.471.947
15. Aug. 20230,27000,27500,26500,27000,27004.333.827
14. Aug. 20230,27000,27500,26250,27000,27003.036.322
11. Aug. 20230,26500,27500,26500,27000,27002.126.182
10. Aug. 20230,26500,27750,26000,27000,27004.948.045
09. Aug. 20230,27000,27500,25500,26000,26006.415.194
08. Aug. 20230,28500,28500,27000,27500,27506.472.452
07. Aug. 20230,28000,29500,28000,28000,28002.971.876
04. Aug. 20230,28000,28500,27000,28000,28005.215.636
03. Aug. 20230,29000,29000,28000,28000,28003.318.077
02. Aug. 20230,29500,30500,29000,29000,29003.467.772
01. Aug. 20230,30000,31000,29500,30000,30004.228.386
31. Juli 20230,30000,30500,29000,29000,29003.182.231
28. Juli 20230,29500,30000,29000,29500,29502.142.242
27. Juli 20230,30000,30500,29500,30000,30003.453.433
26. Juli 20230,31000,31000,29500,29500,29505.128.929
25. Juli 20230,31000,31500,30000,30000,30003.121.083
24. Juli 20230,33000,33500,29500,30000,30007.791.633
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...