Deutsche Märkte öffnen in 2 Stunden 26 Minuten

Incitec Pivot Limited (IPL.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
2,7200-0,0400 (-1,45%)
Ab 02:14PM AEST. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20242,73002,75002,68502,72002,72002.738.212
18. Apr. 20242,73002,77002,73002,76002,76002.690.271
17. Apr. 20242,71002,75002,71002,73002,73003.050.050
16. Apr. 20242,76002,77002,70002,72002,720011.590.212
15. Apr. 20242,80002,80502,76502,77002,77002.155.440
12. Apr. 20242,75002,85002,74002,81002,81004.358.782
11. Apr. 20242,76002,79002,74002,77002,77004.226.682
10. Apr. 20242,79002,83002,77002,79002,79003.314.595
09. Apr. 20242,79002,80002,76002,77002,77002.905.526
08. Apr. 20242,82002,83002,78002,80002,80001.914.590
05. Apr. 20242,82002,83002,80002,82002,82001.683.905
04. Apr. 20242,83002,85502,81002,83002,83002.410.014
03. Apr. 20242,84002,86502,79002,80002,80003.755.476
02. Apr. 20242,87002,90002,85002,87002,87002.755.417
28. März 20242,87002,89002,84002,89002,89004.819.304
27. März 20242,90002,90002,82002,84002,84004.001.579
26. März 20242,90002,92002,88002,92002,92005.560.395
25. März 20242,84002,90002,84002,90002,90005.967.555
22. März 20242,82002,85002,81002,83002,83004.585.213
21. März 20242,86002,86002,80002,81002,81005.528.653
20. März 20242,81002,84502,80002,82002,82004.169.884
19. März 20242,75002,80002,75002,80002,80002.859.130
18. März 20242,70002,75002,68002,75002,75004.627.278
15. März 20242,68002,71002,66502,69002,69008.317.148
14. März 20242,68002,69002,65002,69002,69003.759.520
13. März 20242,69002,71502,67002,67002,67003.530.458
12. März 20242,68002,71002,67002,69002,69002.236.651
11. März 20242,74002,74002,68002,68002,68002.024.726
08. März 20242,73002,75002,71002,74002,74003.612.156
07. März 20242,73002,75002,70002,71002,71003.177.609
06. März 20242,71002,72502,69002,71002,71002.206.732
05. März 20242,70002,72002,68502,71002,71004.412.784
04. März 20242,73002,73002,69002,71002,71002.566.763
01. März 20242,72002,72502,69002,71002,71001.725.489
29. Feb. 20242,71002,73002,69002,70002,70006.502.050
28. Feb. 20242,71002,72002,69002,70002,70002.179.082
27. Feb. 20242,71002,72002,68002,68002,68003.355.101
26. Feb. 20242,73002,73002,69002,70002,70004.104.615
23. Feb. 20242,69002,73002,67502,72002,72002.397.715
22. Feb. 20242,67002,70002,64002,68002,68004.055.549
21. Feb. 20242,67002,69002,63002,65002,65004.433.975
20. Feb. 20242,68002,70002,63002,67002,67002.706.837
19. Feb. 20242,67002,69002,64002,67002,67003.603.250
16. Feb. 20242,72002,75002,66002,66002,66006.569.767
15. Feb. 20242,66002,73002,66002,71002,71004.631.112
14. Feb. 20242,65002,71002,65002,69002,69003.306.970
13. Feb. 20242,69002,69002,65002,67002,67003.179.628
12. Feb. 20242,70002,71002,67002,68002,68001.149.701
09. Feb. 20242,69002,71002,66002,69002,69002.892.713
08. Feb. 20242,71002,73002,69002,70002,70003.091.705
07. Feb. 20242,70002,73002,68002,71002,71005.789.257
06. Feb. 20242,65002,69002,63002,67002,67004.189.363
05. Feb. 20242,72002,74002,66002,67002,67002.768.779
02. Feb. 20242,69002,75002,66502,74002,74006.550.800
01. Feb. 20242,70002,71002,64502,68002,68005.111.025
31. Jan. 20242,68002,72502,65002,69002,69009.028.497
31. Jan. 20240.2574 Dividende
30. Jan. 20242,93002,94002,90002,92002,66263.553.015
29. Jan. 20242,93002,95002,89002,90002,64444.931.378
25. Jan. 20242,83002,94502,83002,90002,64449.450.106
24. Jan. 20242,77002,78002,76002,77002,52582.828.452
23. Jan. 20242,74002,77002,71002,75002,50766.145.554
22. Jan. 20242,74002,75002,70002,73002,48933.873.078
19. Jan. 20242,75002,76002,69002,73002,48935.202.593
18. Jan. 20242,67002,72002,66002,72002,48025.052.215
17. Jan. 20242,74002,75002,68002,71002,47116.650.843
16. Jan. 20242,79002,80002,70502,74002,49855.678.069
15. Jan. 20242,81002,82002,80002,80002,5532307.602
12. Jan. 20242,80002,84002,78002,81002,56233.439.841
11. Jan. 20242,82002,83002,80002,81002,56233.598.740
10. Jan. 20242,85002,86002,81002,81002,56234.839.431
09. Jan. 20242,83002,87002,81002,85002,59883.953.453
08. Jan. 20242,80002,81002,78002,80002,55322.324.471
05. Jan. 20242,79002,82002,79002,79002,54412.687.951
04. Jan. 20242,79002,81002,78002,80002,55322.844.363
03. Jan. 20242,85002,87002,79002,79002,54412.918.506
02. Jan. 20242,85002,87502,84002,85002,59881.727.322
29. Dez. 20232,82002,85002,81002,84002,589713.061.181
28. Dez. 20232,83002,83002,80002,82002,57143.454.448
27. Dez. 20232,84002,84002,79502,80002,55322.623.671
22. Dez. 20232,83002,83502,78002,79002,54415.010.827
21. Dez. 20232,86002,89002,82002,83002,58056.793.812
20. Dez. 20232,90002,91502,86502,87002,61709.064.005
19. Dez. 20232,85002,89002,84002,88002,62613.963.591
18. Dez. 20232,85002,86002,82002,84002,58973.468.603
15. Dez. 20232,89002,89002,83002,85002,598815.176.138
14. Dez. 20232,84002,88502,83002,87002,61708.969.656
13. Dez. 20232,88002,88002,82002,83002,58059.059.081
12. Dez. 20232,87002,89002,84002,88002,62614.639.479
11. Dez. 20232,87002,87002,84002,85002,59882.979.562
08. Dez. 20232,83002,86002,83002,86002,60792.685.510
07. Dez. 20232,90002,90002,83002,83002,58055.436.038
06. Dez. 20232,84002,90002,83002,89002,63528.951.593
05. Dez. 20232,86002,87002,79502,83002,58054.082.618
04. Dez. 20232,95002,95002,86002,87002,61707.237.936
04. Dez. 20230.05 Dividende
01. Dez. 20232,93002,95002,89002,91002,60795.030.294
30. Nov. 20232,85002,92002,84002,92002,616910.324.860
29. Nov. 20232,82002,86002,80002,85002,55413.739.388
28. Nov. 20232,84002,89002,81002,81002,51834.602.559
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...