Deutsche Märkte schließen in 3 Stunden 55 Minuten
DAX
18.877,18 -125,20 (-0,66%) Euro Stoxx 50
4.912,18 -31,20 (-0,63%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Gold
2.637,30 +22,70 (+0,87%) EUR/USD
1,1159 -0,0006 (-0,06%) Bitcoin EUR
56.870,25 +832,28 (+1,49%)
Kingsgate Consolidated Limited (KCN.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
20. Sept. 2023 - 20. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Sept. 2024 | 1,3150 | 1,3150 | 1,2500 | 1,2550 | 1,2550 | 1.278.485 |
| 19. Sept. 2024 | 1,3200 | 1,3200 | 1,1600 | 1,2900 | 1,2900 | 2.046.937 |
| 18. Sept. 2024 | 1,3400 | 1,3550 | 1,3250 | 1,3550 | 1,3550 | 155.858 |
| 17. Sept. 2024 | 1,3650 | 1,3700 | 1,3400 | 1,3550 | 1,3550 | 272.155 |
| 16. Sept. 2024 | 1,4050 | 1,4050 | 1,3500 | 1,3550 | 1,3550 | 403.425 |
| 13. Sept. 2024 | 1,3500 | 1,3700 | 1,3350 | 1,3700 | 1,3700 | 336.495 |
| 12. Sept. 2024 | 1,2800 | 1,2950 | 1,2500 | 1,2800 | 1,2800 | 258.368 |
| 11. Sept. 2024 | 1,3000 | 1,3500 | 1,2700 | 1,2800 | 1,2800 | 362.611 |
| 10. Sept. 2024 | 1,2500 | 1,3000 | 1,2450 | 1,3000 | 1,3000 | 246.413 |
| 09. Sept. 2024 | 1,2500 | 1,2700 | 1,2450 | 1,2450 | 1,2450 | 211.601 |
| 06. Sept. 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2550 | 1,2550 | 191.661 |
| 05. Sept. 2024 | 1,2850 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 579.693 |
| 04. Sept. 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2750 | 1,2750 | 378.784 |
| 03. Sept. 2024 | 1,2900 | 1,3300 | 1,2800 | 1,3200 | 1,3200 | 184.375 |
| 02. Sept. 2024 | 1,3150 | 1,3150 | 1,2600 | 1,2900 | 1,2900 | 405.246 |
| 30. Aug. 2024 | 1,3150 | 1,3550 | 1,3050 | 1,3300 | 1,3300 | 192.348 |
| 29. Aug. 2024 | 1,3300 | 1,3500 | 1,2800 | 1,3100 | 1,3100 | 430.414 |
| 28. Aug. 2024 | 1,3550 | 1,3650 | 1,3300 | 1,3350 | 1,3350 | 168.360 |
| 27. Aug. 2024 | 1,3350 | 1,3650 | 1,3150 | 1,3600 | 1,3600 | 253.540 |
| 26. Aug. 2024 | 1,2850 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 495.928 |
| 23. Aug. 2024 | 1,3200 | 1,3200 | 1,2650 | 1,2850 | 1,2850 | 834.504 |
| 22. Aug. 2024 | 1,3900 | 1,3950 | 1,3150 | 1,3250 | 1,3250 | 591.425 |
| 21. Aug. 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 444.024 |
| 20. Aug. 2024 | 1,4050 | 1,4050 | 1,3650 | 1,3650 | 1,3650 | 154.897 |
| 19. Aug. 2024 | 1,3900 | 1,4200 | 1,3750 | 1,4000 | 1,4000 | 644.792 |
| 16. Aug. 2024 | 1,4000 | 1,4250 | 1,3550 | 1,3550 | 1,3550 | 1.220.040 |
| 15. Aug. 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 394.631 |
| 14. Aug. 2024 | 1,3800 | 1,3950 | 1,3400 | 1,3400 | 1,3400 | 503.197 |
| 13. Aug. 2024 | 1,3700 | 1,4000 | 1,3500 | 1,3750 | 1,3750 | 515.682 |
| 12. Aug. 2024 | 1,3950 | 1,4050 | 1,3450 | 1,3550 | 1,3550 | 401.628 |
| 09. Aug. 2024 | 1,3300 | 1,3600 | 1,3000 | 1,3500 | 1,3500 | 678.916 |
| 08. Aug. 2024 | 1,3500 | 1,3550 | 1,2800 | 1,2900 | 1,2900 | 663.183 |
| 07. Aug. 2024 | 1,3650 | 1,3800 | 1,3250 | 1,3750 | 1,3750 | 491.087 |
| 06. Aug. 2024 | 1,3350 | 1,3700 | 1,3000 | 1,3550 | 1,3550 | 670.741 |
| 05. Aug. 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3550 | 1,3550 | 911.956 |
| 02. Aug. 2024 | 1,4150 | 1,4250 | 1,3700 | 1,4250 | 1,4250 | 1.095.508 |
| 01. Aug. 2024 | 1,5250 | 1,5400 | 1,4400 | 1,4500 | 1,4500 | 1.048.580 |
| 31. Juli 2024 | 1,5350 | 1,5800 | 1,5000 | 1,5100 | 1,5100 | 510.868 |
| 30. Juli 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5150 | 1,5150 | 342.282 |
| 29. Juli 2024 | 1,5400 | 1,5550 | 1,4950 | 1,5150 | 1,5150 | 409.553 |
| 26. Juli 2024 | 1,5300 | 1,5400 | 1,4850 | 1,5150 | 1,5150 | 656.937 |
| 25. Juli 2024 | 1,5750 | 1,5750 | 1,5150 | 1,5350 | 1,5350 | 517.933 |
| 24. Juli 2024 | 1,5550 | 1,6050 | 1,5450 | 1,6050 | 1,6050 | 679.356 |
| 23. Juli 2024 | 1,5650 | 1,5825 | 1,5300 | 1,5500 | 1,5500 | 623.938 |
| 22. Juli 2024 | 1,6250 | 1,6400 | 1,5500 | 1,5750 | 1,5750 | 440.137 |
| 19. Juli 2024 | 1,6600 | 1,6700 | 1,6250 | 1,6250 | 1,6250 | 229.796 |
| 18. Juli 2024 | 1,6750 | 1,6850 | 1,6450 | 1,6800 | 1,6800 | 416.865 |
| 17. Juli 2024 | 1,7000 | 1,7300 | 1,6650 | 1,6750 | 1,6750 | 469.310 |
| 16. Juli 2024 | 1,6900 | 1,7575 | 1,6500 | 1,6550 | 1,6550 | 461.965 |
| 15. Juli 2024 | 1,6400 | 1,7100 | 1,6350 | 1,6500 | 1,6500 | 421.461 |
| 12. Juli 2024 | 1,6300 | 1,6800 | 1,6200 | 1,6500 | 1,6500 | 520.847 |
| 11. Juli 2024 | 1,5950 | 1,6100 | 1,5650 | 1,5800 | 1,5800 | 208.991 |
| 10. Juli 2024 | 1,5650 | 1,5850 | 1,5450 | 1,5800 | 1,5800 | 268.702 |
| 09. Juli 2024 | 1,5950 | 1,5950 | 1,5400 | 1,5550 | 1,5550 | 309.764 |
| 08. Juli 2024 | 1,5950 | 1,6200 | 1,5950 | 1,6050 | 1,6050 | 333.554 |
| 05. Juli 2024 | 1,6100 | 1,6350 | 1,5700 | 1,5750 | 1,5750 | 364.516 |
| 04. Juli 2024 | 1,6300 | 1,6450 | 1,5800 | 1,5900 | 1,5900 | 187.175 |
| 03. Juli 2024 | 1,5850 | 1,5900 | 1,5700 | 1,5850 | 1,5850 | 195.510 |
| 02. Juli 2024 | 1,6250 | 1,6250 | 1,5700 | 1,5750 | 1,5750 | 289.945 |
| 01. Juli 2024 | 1,6100 | 1,6300 | 1,5700 | 1,5800 | 1,5800 | 1.003.576 |
| 28. Juni 2024 | 1,6100 | 1,6600 | 1,5850 | 1,6200 | 1,6200 | 581.867 |
| 27. Juni 2024 | 1,5500 | 1,6100 | 1,5200 | 1,6000 | 1,6000 | 500.122 |
| 26. Juni 2024 | 1,5600 | 1,5700 | 1,5350 | 1,5600 | 1,5600 | 345.092 |
| 25. Juni 2024 | 1,5550 | 1,5800 | 1,5250 | 1,5550 | 1,5550 | 433.254 |
| 24. Juni 2024 | 1,6500 | 1,6500 | 1,5750 | 1,5800 | 1,5800 | 284.093 |
| 21. Juni 2024 | 1,6950 | 1,6950 | 1,6350 | 1,6700 | 1,6700 | 1.483.984 |
| 20. Juni 2024 | 1,6950 | 1,7150 | 1,6550 | 1,6650 | 1,6650 | 543.790 |
| 19. Juni 2024 | 1,6550 | 1,7000 | 1,6350 | 1,6900 | 1,6900 | 409.345 |
| 18. Juni 2024 | 1,5850 | 1,6700 | 1,5850 | 1,6400 | 1,6400 | 585.332 |
| 17. Juni 2024 | 1,5600 | 1,6100 | 1,5550 | 1,5850 | 1,5850 | 493.683 |
| 14. Juni 2024 | 1,5850 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 435.270 |
| 13. Juni 2024 | 1,6350 | 1,6400 | 1,5750 | 1,5800 | 1,5800 | 513.389 |
| 12. Juni 2024 | 1,6700 | 1,6750 | 1,6100 | 1,6150 | 1,6150 | 836.348 |
| 11. Juni 2024 | 1,7600 | 1,7600 | 1,6500 | 1,6550 | 1,6550 | 756.388 |
| 07. Juni 2024 | 1,8050 | 1,8450 | 1,8000 | 1,8200 | 1,8200 | 891.121 |
| 06. Juni 2024 | 1,7500 | 1,7925 | 1,7300 | 1,7700 | 1,7700 | 325.269 |
| 05. Juni 2024 | 1,7500 | 1,7600 | 1,7150 | 1,7600 | 1,7600 | 321.170 |
| 04. Juni 2024 | 1,7800 | 1,7800 | 1,7300 | 1,7750 | 1,7750 | 508.523 |
| 03. Juni 2024 | 1,8000 | 1,8125 | 1,7300 | 1,7450 | 1,7450 | 424.455 |
| 31. Mai 2024 | 1,7700 | 1,8200 | 1,7500 | 1,8200 | 1,8200 | 632.957 |
| 30. Mai 2024 | 1,8000 | 1,8100 | 1,7400 | 1,7550 | 1,7550 | 354.501 |
| 29. Mai 2024 | 1,7950 | 1,8300 | 1,7900 | 1,8100 | 1,8100 | 424.642 |
| 28. Mai 2024 | 1,8000 | 1,8300 | 1,7850 | 1,7950 | 1,7950 | 316.349 |
| 27. Mai 2024 | 1,7700 | 1,8200 | 1,7650 | 1,7900 | 1,7900 | 319.211 |
| 24. Mai 2024 | 1,7450 | 1,7700 | 1,7050 | 1,7700 | 1,7700 | 587.006 |
| 23. Mai 2024 | 1,7950 | 1,8050 | 1,7500 | 1,7500 | 1,7500 | 585.446 |
| 22. Mai 2024 | 1,8300 | 1,8700 | 1,8200 | 1,8400 | 1,8400 | 451.890 |
| 21. Mai 2024 | 1,8650 | 1,8650 | 1,8200 | 1,8300 | 1,8300 | 472.095 |
| 20. Mai 2024 | 1,8300 | 1,8850 | 1,8250 | 1,8800 | 1,8800 | 809.683 |
| 17. Mai 2024 | 1,8700 | 1,8800 | 1,7950 | 1,7950 | 1,7950 | 1.468.319 |
| 16. Mai 2024 | 1,8500 | 1,8700 | 1,8400 | 1,8550 | 1,8550 | 650.686 |
| 15. Mai 2024 | 1,8400 | 1,8800 | 1,7900 | 1,7950 | 1,7950 | 922.300 |
| 14. Mai 2024 | 1,7850 | 1,8050 | 1,7400 | 1,8000 | 1,8000 | 605.368 |
| 13. Mai 2024 | 1,8000 | 1,8600 | 1,7900 | 1,7900 | 1,7900 | 1.396.604 |
| 10. Mai 2024 | 1,6800 | 1,8000 | 1,6800 | 1,7850 | 1,7850 | 1.822.797 |
| 09. Mai 2024 | 1,5950 | 1,5950 | 1,5650 | 1,5800 | 1,5800 | 128.802 |
| 08. Mai 2024 | 1,5900 | 1,6000 | 1,5600 | 1,5900 | 1,5900 | 333.692 |
| 07. Mai 2024 | 1,5650 | 1,5950 | 1,5550 | 1,5900 | 1,5900 | 196.101 |
| 06. Mai 2024 | 1,5550 | 1,5850 | 1,5350 | 1,5550 | 1,5550 | 316.997 |
| 03. Mai 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5500 | 1,5500 | 208.493 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
