Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.372,47 -2.642,50 (-4,48%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Karoon Energy Ltd (KAR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 1,8950 | 1,9650 | 1,8750 | 1,9450 | 1,9450 | 9.024.940 |
| 29. Apr. 2024 | 1,9600 | 1,9600 | 1,8925 | 1,9050 | 1,9050 | 4.808.932 |
| 26. Apr. 2024 | 1,9450 | 1,9675 | 1,9200 | 1,9400 | 1,9400 | 5.319.738 |
| 24. Apr. 2024 | 1,9750 | 2,0300 | 1,9600 | 1,9650 | 1,9650 | 9.680.020 |
| 23. Apr. 2024 | 2,0000 | 2,0500 | 1,9700 | 2,0000 | 2,0000 | 9.597.991 |
| 22. Apr. 2024 | 2,0500 | 2,0800 | 1,9825 | 2,0500 | 2,0500 | 11.503.236 |
| 19. Apr. 2024 | 2,1100 | 2,2000 | 2,0300 | 2,1000 | 2,1000 | 14.136.645 |
| 18. Apr. 2024 | 2,2100 | 2,2550 | 2,1600 | 2,2200 | 2,2200 | 3.833.510 |
| 17. Apr. 2024 | 2,2600 | 2,2900 | 2,2300 | 2,2600 | 2,2600 | 2.864.289 |
| 16. Apr. 2024 | 2,3200 | 2,3200 | 2,2200 | 2,2500 | 2,2500 | 3.229.858 |
| 15. Apr. 2024 | 2,3800 | 2,4200 | 2,3200 | 2,3300 | 2,3300 | 7.459.204 |
| 12. Apr. 2024 | 2,3100 | 2,3500 | 2,2750 | 2,3100 | 2,3100 | 5.073.306 |
| 11. Apr. 2024 | 2,2500 | 2,4000 | 2,2300 | 2,3800 | 2,3800 | 4.674.986 |
| 10. Apr. 2024 | 2,3000 | 2,3300 | 2,2500 | 2,2700 | 2,2700 | 3.165.581 |
| 09. Apr. 2024 | 2,2500 | 2,3500 | 2,2400 | 2,2900 | 2,2900 | 4.640.421 |
| 08. Apr. 2024 | 2,3000 | 2,3100 | 2,1900 | 2,2300 | 2,2300 | 3.795.478 |
| 05. Apr. 2024 | 2,2600 | 2,3300 | 2,2500 | 2,2700 | 2,2700 | 7.106.979 |
| 04. Apr. 2024 | 2,2100 | 2,2900 | 2,2100 | 2,2600 | 2,2600 | 5.194.461 |
| 03. Apr. 2024 | 2,2000 | 2,2600 | 2,1700 | 2,1800 | 2,1800 | 5.243.136 |
| 02. Apr. 2024 | 2,1800 | 2,2100 | 2,1700 | 2,1800 | 2,1800 | 3.650.393 |
| 28. März 2024 | 2,1900 | 2,1900 | 2,1400 | 2,1600 | 2,1600 | 4.792.081 |
| 27. März 2024 | 2,0800 | 2,1800 | 2,0500 | 2,1600 | 2,1600 | 11.589.072 |
| 26. März 2024 | 2,0100 | 2,1000 | 2,0050 | 2,1000 | 2,1000 | 10.083.033 |
| 25. März 2024 | 1,9850 | 1,9900 | 1,9450 | 1,9800 | 1,9800 | 3.861.678 |
| 22. März 2024 | 2,0100 | 2,0200 | 1,9425 | 1,9500 | 1,9500 | 2.210.057 |
| 21. März 2024 | 2,0100 | 2,0200 | 1,9675 | 2,0000 | 2,0000 | 3.238.542 |
| 20. März 2024 | 2,0200 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 3.531.420 |
| 19. März 2024 | 1,9600 | 2,0200 | 1,9450 | 2,0100 | 2,0100 | 5.978.141 |
| 18. März 2024 | 1,9500 | 1,9500 | 1,8975 | 1,9300 | 1,9300 | 4.820.645 |
| 15. März 2024 | 1,8950 | 1,9550 | 1,8875 | 1,9450 | 1,9450 | 19.665.964 |
| 14. März 2024 | 1,8800 | 1,8950 | 1,8475 | 1,8850 | 1,8850 | 4.276.664 |
| 13. März 2024 | 1,9100 | 1,9100 | 1,8400 | 1,8600 | 1,8600 | 4.994.782 |
| 12. März 2024 | 1,9150 | 1,9200 | 1,8850 | 1,8950 | 1,8950 | 4.945.740 |
| 11. März 2024 | 1,9550 | 1,9550 | 1,8900 | 1,9050 | 1,9050 | 3.621.990 |
| 08. März 2024 | 1,9800 | 1,9800 | 1,9325 | 1,9750 | 1,9750 | 7.476.323 |
| 07. März 2024 | 1,9950 | 2,0200 | 1,9650 | 1,9750 | 1,9750 | 3.841.540 |
| 06. März 2024 | 1,9700 | 1,9900 | 1,9350 | 1,9800 | 1,9800 | 4.075.365 |
| 05. März 2024 | 1,9800 | 1,9850 | 1,9450 | 1,9700 | 1,9700 | 3.289.905 |
| 04. März 2024 | 2,0000 | 2,0400 | 1,9700 | 1,9850 | 1,9850 | 4.233.733 |
| 01. März 2024 | 1,9500 | 1,9800 | 1,9200 | 1,9800 | 1,9800 | 3.221.348 |
| 29. Feb. 2024 | 1,9250 | 1,9450 | 1,8800 | 1,9350 | 1,9350 | 5.232.690 |
| 28. Feb. 2024 | 1,8600 | 1,8825 | 1,8450 | 1,8700 | 1,8700 | 2.704.348 |
| 27. Feb. 2024 | 1,8900 | 1,8950 | 1,8325 | 1,8550 | 1,8550 | 6.601.118 |
| 26. Feb. 2024 | 1,9250 | 1,9300 | 1,8800 | 1,8800 | 1,8800 | 2.615.975 |
| 23. Feb. 2024 | 1,9400 | 1,9475 | 1,9125 | 1,9250 | 1,9250 | 9.239.651 |
| 22. Feb. 2024 | 1,9100 | 1,9500 | 1,9000 | 1,9050 | 1,9050 | 8.013.720 |
| 21. Feb. 2024 | 1,8900 | 1,9150 | 1,8650 | 1,9050 | 1,9050 | 2.712.779 |
| 20. Feb. 2024 | 1,9250 | 1,9450 | 1,8900 | 1,9050 | 1,9050 | 2.744.345 |
| 19. Feb. 2024 | 1,9450 | 1,9850 | 1,9400 | 1,9600 | 1,9600 | 4.129.538 |
| 16. Feb. 2024 | 1,9000 | 1,9350 | 1,8800 | 1,9350 | 1,9350 | 3.464.260 |
| 15. Feb. 2024 | 1,8700 | 1,8950 | 1,8550 | 1,8600 | 1,8600 | 2.841.142 |
| 14. Feb. 2024 | 1,8450 | 1,8950 | 1,8400 | 1,8800 | 1,8800 | 5.617.378 |
| 13. Feb. 2024 | 1,9150 | 1,9150 | 1,8575 | 1,8800 | 1,8800 | 6.111.567 |
| 12. Feb. 2024 | 1,9400 | 1,9400 | 1,8925 | 1,9000 | 1,9000 | 2.573.945 |
| 09. Feb. 2024 | 1,9650 | 1,9975 | 1,9300 | 1,9300 | 1,9300 | 4.575.657 |
| 08. Feb. 2024 | 1,9600 | 1,9700 | 1,9300 | 1,9450 | 1,9450 | 3.597.048 |
| 07. Feb. 2024 | 1,9400 | 1,9850 | 1,9300 | 1,9400 | 1,9400 | 3.506.185 |
| 06. Feb. 2024 | 1,9400 | 1,9400 | 1,9150 | 1,9300 | 1,9300 | 3.195.572 |
| 05. Feb. 2024 | 1,9550 | 1,9600 | 1,9300 | 1,9450 | 1,9450 | 2.598.218 |
| 02. Feb. 2024 | 1,9400 | 1,9750 | 1,9300 | 1,9750 | 1,9750 | 2.936.572 |
| 01. Feb. 2024 | 1,9350 | 1,9575 | 1,9200 | 1,9500 | 1,9500 | 3.566.356 |
| 31. Jan. 2024 | 1,9300 | 1,9650 | 1,9200 | 1,9550 | 1,9550 | 6.097.721 |
| 30. Jan. 2024 | 1,9400 | 1,9450 | 1,9150 | 1,9250 | 1,9250 | 3.849.490 |
| 29. Jan. 2024 | 1,9250 | 1,9850 | 1,9200 | 1,9550 | 1,9550 | 5.335.541 |
| 25. Jan. 2024 | 1,9450 | 1,9450 | 1,8900 | 1,9050 | 1,9050 | 3.897.564 |
| 24. Jan. 2024 | 1,8250 | 1,9300 | 1,8250 | 1,9100 | 1,9100 | 8.079.902 |
| 23. Jan. 2024 | 1,8800 | 1,8800 | 1,7100 | 1,7850 | 1,7850 | 13.126.832 |
| 22. Jan. 2024 | 1,8550 | 1,8650 | 1,8050 | 1,8600 | 1,8600 | 5.780.231 |
| 19. Jan. 2024 | 1,8150 | 1,8800 | 1,8100 | 1,8400 | 1,8400 | 9.363.219 |
| 18. Jan. 2024 | 1,7850 | 1,8150 | 1,7700 | 1,7900 | 1,7900 | 7.184.859 |
| 17. Jan. 2024 | 1,8500 | 1,8550 | 1,7850 | 1,8250 | 1,8250 | 8.953.060 |
| 16. Jan. 2024 | 1,8550 | 1,8825 | 1,7950 | 1,8650 | 1,8650 | 13.790.893 |
| 15. Jan. 2024 | 1,9650 | 1,9700 | 1,9450 | 1,9450 | 1,9450 | 903.696 |
| 12. Jan. 2024 | 1,9450 | 2,0100 | 1,9400 | 1,9600 | 1,9600 | 8.193.309 |
| 11. Jan. 2024 | 1,9400 | 1,9600 | 1,9250 | 1,9550 | 1,9550 | 3.842.892 |
| 10. Jan. 2024 | 2,0100 | 2,0100 | 1,9350 | 1,9600 | 1,9600 | 5.260.257 |
| 09. Jan. 2024 | 2,0300 | 2,0400 | 1,9800 | 1,9950 | 1,9950 | 5.468.778 |
| 08. Jan. 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0300 | 2,0300 | 2.514.288 |
| 05. Jan. 2024 | 2,0500 | 2,0700 | 2,0300 | 2,0500 | 2,0500 | 2.884.846 |
| 04. Jan. 2024 | 2,0700 | 2,0900 | 2,0600 | 2,0800 | 2,0800 | 2.845.787 |
| 03. Jan. 2024 | 2,0300 | 2,0550 | 2,0250 | 2,0400 | 2,0400 | 1.813.909 |
| 02. Jan. 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0700 | 2,0700 | 2.016.757 |
| 29. Dez. 2023 | 2,0400 | 2,0500 | 2,0100 | 2,0300 | 2,0300 | 3.012.138 |
| 28. Dez. 2023 | 2,0600 | 2,0700 | 2,0350 | 2,0600 | 2,0600 | 1.810.552 |
| 27. Dez. 2023 | 2,0700 | 2,0800 | 2,0500 | 2,0600 | 2,0600 | 3.047.843 |
| 22. Dez. 2023 | 2,0700 | 2,0700 | 2,0300 | 2,0300 | 2,0300 | 2.326.497 |
| 21. Dez. 2023 | 2,0600 | 2,0700 | 2,0250 | 2,0500 | 2,0500 | 5.135.114 |
| 20. Dez. 2023 | 2,0500 | 2,1100 | 2,0400 | 2,0700 | 2,0700 | 5.559.576 |
| 19. Dez. 2023 | 1,9900 | 2,0450 | 1,9825 | 2,0300 | 2,0300 | 5.044.756 |
| 18. Dez. 2023 | 1,9700 | 1,9800 | 1,9275 | 1,9450 | 1,9450 | 5.210.287 |
| 15. Dez. 2023 | 1,9500 | 2,0100 | 1,9350 | 1,9750 | 1,9750 | 9.858.258 |
| 14. Dez. 2023 | 1,9150 | 1,9300 | 1,8950 | 1,9100 | 1,9100 | 5.057.078 |
| 13. Dez. 2023 | 1,8500 | 1,9050 | 1,8450 | 1,8800 | 1,8800 | 3.746.258 |
| 12. Dez. 2023 | 1,9200 | 1,9200 | 1,8500 | 1,8850 | 1,8850 | 11.488.986 |
| 11. Dez. 2023 | 1,9500 | 1,9750 | 1,8950 | 1,9200 | 1,9200 | 6.847.430 |
| 08. Dez. 2023 | 1,9100 | 1,9450 | 1,8900 | 1,9100 | 1,9100 | 5.107.501 |
| 07. Dez. 2023 | 1,9400 | 1,9575 | 1,8800 | 1,9250 | 1,9250 | 9.426.076 |
| 06. Dez. 2023 | 1,9750 | 2,0000 | 1,9125 | 1,9900 | 1,9900 | 7.934.780 |
| 05. Dez. 2023 | 2,0200 | 2,0300 | 1,9500 | 1,9750 | 1,9750 | 9.100.853 |
| 04. Dez. 2023 | 2,0700 | 2,0700 | 2,0000 | 2,0000 | 2,0000 | 4.944.278 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
