Deutsche Märkte öffnen in 3 Stunden 59 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.778,29 -295,71 (-0,51%) CMC Crypto 200
1.243,61 +358,07 (+37,56%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
IperionX Limited (IPX.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Ab 12:35PM AEST. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 2,1200 | 2,1600 | 2,0600 | 2,0700 | 2,0700 | 244.191 |
| 18. Apr. 2024 | 2,1200 | 2,1500 | 2,1000 | 2,1300 | 2,1300 | 172.106 |
| 17. Apr. 2024 | 2,1200 | 2,1500 | 2,0900 | 2,1000 | 2,1000 | 201.804 |
| 16. Apr. 2024 | 2,1600 | 2,1600 | 2,0300 | 2,1200 | 2,1200 | 612.065 |
| 15. Apr. 2024 | 2,3600 | 2,4300 | 2,1700 | 2,2200 | 2,2200 | 683.490 |
| 12. Apr. 2024 | 2,2200 | 2,2700 | 2,2000 | 2,2500 | 2,2500 | 223.735 |
| 11. Apr. 2024 | 2,2700 | 2,2900 | 2,2100 | 2,2500 | 2,2500 | 237.373 |
| 10. Apr. 2024 | 2,2700 | 2,3050 | 2,2700 | 2,2900 | 2,2900 | 359.669 |
| 09. Apr. 2024 | 2,2900 | 2,3300 | 2,2600 | 2,2700 | 2,2700 | 119.715 |
| 08. Apr. 2024 | 2,2100 | 2,2900 | 2,2100 | 2,2900 | 2,2900 | 259.419 |
| 05. Apr. 2024 | 2,2500 | 2,2500 | 2,1300 | 2,1800 | 2,1800 | 380.034 |
| 04. Apr. 2024 | 2,2000 | 2,2900 | 2,1600 | 2,2900 | 2,2900 | 220.689 |
| 03. Apr. 2024 | 2,2800 | 2,3600 | 2,2600 | 2,2700 | 2,2700 | 186.204 |
| 02. Apr. 2024 | 2,3000 | 2,3100 | 2,2400 | 2,2600 | 2,2600 | 158.765 |
| 28. März 2024 | 2,2300 | 2,3000 | 2,2300 | 2,2500 | 2,2500 | 126.841 |
| 27. März 2024 | 2,2800 | 2,3100 | 2,2200 | 2,2300 | 2,2300 | 141.484 |
| 26. März 2024 | 2,2700 | 2,3400 | 2,2300 | 2,2700 | 2,2700 | 113.758 |
| 25. März 2024 | 2,2300 | 2,3250 | 2,1200 | 2,3000 | 2,3000 | 510.411 |
| 22. März 2024 | 2,2100 | 2,3300 | 2,1700 | 2,2300 | 2,2300 | 455.084 |
| 21. März 2024 | 2,2700 | 2,3000 | 2,1800 | 2,2000 | 2,2000 | 241.672 |
| 20. März 2024 | 2,0400 | 2,2600 | 2,0300 | 2,2500 | 2,2500 | 623.474 |
| 19. März 2024 | 1,9950 | 2,0200 | 1,9550 | 2,0000 | 2,0000 | 182.060 |
| 18. März 2024 | 2,0400 | 2,0400 | 1,9500 | 1,9950 | 1,9950 | 307.256 |
| 15. März 2024 | 2,0700 | 2,0900 | 1,9750 | 2,0600 | 2,0600 | 257.854 |
| 14. März 2024 | 2,1500 | 2,1500 | 2,0700 | 2,0700 | 2,0700 | 137.843 |
| 13. März 2024 | 2,1900 | 2,1900 | 2,0600 | 2,1500 | 2,1500 | 260.223 |
| 12. März 2024 | 2,2300 | 2,2300 | 2,1650 | 2,1900 | 2,1900 | 153.855 |
| 11. März 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2300 | 2,2300 | 188.042 |
| 08. März 2024 | 2,2100 | 2,3000 | 2,2000 | 2,2600 | 2,2600 | 213.347 |
| 07. März 2024 | 2,1300 | 2,2500 | 2,1300 | 2,2100 | 2,2100 | 270.114 |
| 06. März 2024 | 2,1800 | 2,2000 | 2,0900 | 2,1300 | 2,1300 | 247.429 |
| 05. März 2024 | 2,1700 | 2,2500 | 2,1400 | 2,1600 | 2,1600 | 212.072 |
| 04. März 2024 | 2,2000 | 2,3200 | 2,1600 | 2,1700 | 2,1700 | 537.514 |
| 01. März 2024 | 2,2900 | 2,3100 | 2,2500 | 2,2900 | 2,2900 | 277.321 |
| 29. Feb. 2024 | 2,2900 | 2,3150 | 2,2500 | 2,3000 | 2,3000 | 283.676 |
| 28. Feb. 2024 | 2,3400 | 2,3400 | 2,2500 | 2,2700 | 2,2700 | 202.555 |
| 27. Feb. 2024 | 2,3000 | 2,3400 | 2,2300 | 2,3100 | 2,3100 | 232.472 |
| 26. Feb. 2024 | 2,3000 | 2,3300 | 2,2200 | 2,2900 | 2,2900 | 466.993 |
| 23. Feb. 2024 | 2,1500 | 2,2500 | 2,1400 | 2,2200 | 2,2200 | 352.179 |
| 22. Feb. 2024 | 2,2000 | 2,2400 | 2,1500 | 2,2000 | 2,2000 | 167.137 |
| 21. Feb. 2024 | 2,2000 | 2,2500 | 2,0200 | 2,2200 | 2,2200 | 507.249 |
| 20. Feb. 2024 | 2,1400 | 2,2000 | 2,1100 | 2,1300 | 2,1300 | 200.802 |
| 19. Feb. 2024 | 2,3300 | 2,3300 | 2,1500 | 2,1600 | 2,1600 | 602.481 |
| 16. Feb. 2024 | 2,4500 | 2,4700 | 2,3000 | 2,4200 | 2,4200 | 1.538.648 |
| 15. Feb. 2024 | 2,0500 | 2,2400 | 2,0500 | 2,2300 | 2,2300 | 1.468.280 |
| 14. Feb. 2024 | 1,8550 | 1,9400 | 1,7600 | 1,9300 | 1,9300 | 343.707 |
| 13. Feb. 2024 | 1,8900 | 1,9000 | 1,8350 | 1,8600 | 1,8600 | 174.948 |
| 12. Feb. 2024 | 1,8600 | 1,9100 | 1,8100 | 1,9050 | 1,9050 | 368.463 |
| 09. Feb. 2024 | 1,8400 | 1,8700 | 1,8175 | 1,8650 | 1,8650 | 178.109 |
| 08. Feb. 2024 | 1,8600 | 1,8600 | 1,7750 | 1,8400 | 1,8400 | 128.494 |
| 07. Feb. 2024 | 1,8500 | 1,9000 | 1,8400 | 1,8700 | 1,8700 | 389.595 |
| 06. Feb. 2024 | 1,8300 | 1,8400 | 1,7550 | 1,8400 | 1,8400 | 290.542 |
| 05. Feb. 2024 | 1,8100 | 1,8200 | 1,7250 | 1,7900 | 1,7900 | 237.246 |
| 02. Feb. 2024 | 1,7800 | 1,8250 | 1,7750 | 1,8200 | 1,8200 | 271.764 |
| 01. Feb. 2024 | 1,8000 | 1,8150 | 1,7500 | 1,7800 | 1,7800 | 239.263 |
| 31. Jan. 2024 | 1,8500 | 1,8525 | 1,7600 | 1,8200 | 1,8200 | 201.311 |
| 30. Jan. 2024 | 1,7850 | 1,8850 | 1,7850 | 1,8650 | 1,8650 | 641.610 |
| 29. Jan. 2024 | 1,7000 | 1,7450 | 1,6300 | 1,7400 | 1,7400 | 355.104 |
| 25. Jan. 2024 | 1,6300 | 1,7000 | 1,6100 | 1,6600 | 1,6600 | 206.333 |
| 24. Jan. 2024 | 1,6600 | 1,6800 | 1,5750 | 1,6600 | 1,6600 | 311.502 |
| 23. Jan. 2024 | 1,5600 | 1,6900 | 1,5600 | 1,6800 | 1,6800 | 315.573 |
| 22. Jan. 2024 | 1,7200 | 1,7550 | 1,5700 | 1,6100 | 1,6100 | 574.632 |
| 19. Jan. 2024 | 1,6750 | 1,6750 | 1,5700 | 1,6450 | 1,6450 | 453.977 |
| 18. Jan. 2024 | 1,5800 | 1,7000 | 1,5650 | 1,7000 | 1,7000 | 473.986 |
| 17. Jan. 2024 | 1,4850 | 1,5800 | 1,4850 | 1,5500 | 1,5500 | 238.115 |
| 16. Jan. 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4700 | 1,4700 | 73.890 |
| 15. Jan. 2024 | 1,5100 | 1,5100 | 1,4800 | 1,5000 | 1,5000 | 84.161 |
| 12. Jan. 2024 | 1,4800 | 1,5250 | 1,4800 | 1,4950 | 1,4950 | 74.423 |
| 11. Jan. 2024 | 1,4250 | 1,5000 | 1,4250 | 1,4800 | 1,4800 | 139.441 |
| 10. Jan. 2024 | 1,4300 | 1,4400 | 1,3800 | 1,4200 | 1,4200 | 61.148 |
| 09. Jan. 2024 | 1,4100 | 1,4250 | 1,3700 | 1,4100 | 1,4100 | 94.171 |
| 08. Jan. 2024 | 1,5000 | 1,5100 | 1,3900 | 1,4100 | 1,4100 | 283.352 |
| 05. Jan. 2024 | 1,4050 | 1,5400 | 1,3850 | 1,5000 | 1,5000 | 460.483 |
| 04. Jan. 2024 | 1,3950 | 1,4450 | 1,3600 | 1,3600 | 1,3600 | 292.043 |
| 03. Jan. 2024 | 1,4200 | 1,4200 | 1,3600 | 1,4050 | 1,4050 | 171.080 |
| 02. Jan. 2024 | 1,3750 | 1,4250 | 1,3750 | 1,4000 | 1,4000 | 190.321 |
| 29. Dez. 2023 | 1,3500 | 1,4200 | 1,3400 | 1,3900 | 1,3900 | 319.507 |
| 28. Dez. 2023 | 1,3600 | 1,3750 | 1,3550 | 1,3600 | 1,3600 | 55.909 |
| 27. Dez. 2023 | 1,3350 | 1,4150 | 1,3150 | 1,3900 | 1,3900 | 286.355 |
| 22. Dez. 2023 | 1,2800 | 1,3350 | 1,2800 | 1,3350 | 1,3350 | 138.733 |
| 21. Dez. 2023 | 1,3100 | 1,3150 | 1,2550 | 1,2750 | 1,2750 | 186.393 |
| 20. Dez. 2023 | 1,3000 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 97.404 |
| 19. Dez. 2023 | 1,3300 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 158.798 |
| 18. Dez. 2023 | 1,2900 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 102.388 |
| 15. Dez. 2023 | 1,2900 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 304.922 |
| 14. Dez. 2023 | 1,2600 | 1,2900 | 1,2250 | 1,2850 | 1,2850 | 374.822 |
| 13. Dez. 2023 | 1,2850 | 1,3350 | 1,2450 | 1,2500 | 1,2500 | 176.679 |
| 12. Dez. 2023 | 1,2850 | 1,3000 | 1,2550 | 1,2750 | 1,2750 | 98.573 |
| 11. Dez. 2023 | 1,3450 | 1,3450 | 1,2500 | 1,2800 | 1,2800 | 164.532 |
| 08. Dez. 2023 | 1,3500 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 39.500 |
| 07. Dez. 2023 | 1,3250 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 145.231 |
| 06. Dez. 2023 | 1,3400 | 1,3500 | 1,2600 | 1,3250 | 1,3250 | 252.322 |
| 05. Dez. 2023 | 1,3500 | 1,3900 | 1,3150 | 1,3400 | 1,3400 | 120.767 |
| 04. Dez. 2023 | 1,3400 | 1,4125 | 1,3400 | 1,4100 | 1,4100 | 190.933 |
| 01. Dez. 2023 | 1,3700 | 1,4350 | 1,3400 | 1,3400 | 1,3400 | 312.536 |
| 30. Nov. 2023 | 1,3450 | 1,3650 | 1,3100 | 1,3600 | 1,3600 | 202.653 |
| 29. Nov. 2023 | 1,3300 | 1,3950 | 1,3300 | 1,3500 | 1,3500 | 191.199 |
| 28. Nov. 2023 | 1,3500 | 1,3500 | 1,2950 | 1,3300 | 1,3300 | 171.813 |
| 27. Nov. 2023 | 1,3500 | 1,3850 | 1,3200 | 1,3500 | 1,3500 | 220.168 |
| 24. Nov. 2023 | 1,3150 | 1,3800 | 1,3150 | 1,3200 | 1,3200 | 100.029 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
